Home

Union Bankshares, Inc. - Common Stock (UNB)

24.53
-0.47 (-1.88%)
NASDAQ · Last Trade: Oct 16th, 1:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Union Bankshares, Inc. - Common Stock (UNB)

DateOpenHighLowCloseVolumeAdjusted Close
10/15/202525.3025.3024.5324.532,49224.53
10/14/202524.2525.2824.2525.008,66125.00
10/13/202524.2924.8324.2924.834,39424.83
10/10/202525.9025.9023.8023.8629,58923.86
10/09/202525.9625.9624.5024.508,68724.50
10/08/202524.9125.8624.9125.105,09125.10
10/07/202525.1225.4425.1025.213,30525.21
10/06/202525.6125.6124.8025.103,67825.10
10/03/202524.7525.4724.7524.998,43924.99
10/02/202524.7224.7524.5024.697,28524.69
10/01/202524.7424.8024.6024.6911,66824.69
9/30/202525.0025.0024.5124.7611,26824.76
9/29/202525.7925.7924.7225.304,53325.30
9/26/202525.1526.4324.7825.2436,73825.24
9/25/202525.4025.4025.0225.136,26425.13
9/24/202525.8425.8425.3925.5612,05625.56
9/23/202526.0126.1425.7025.847,11925.84
9/22/202526.3226.3925.9525.9612,15325.96
9/19/202526.0026.5426.0026.2757,18126.27
9/18/202525.9126.1325.9126.008,82226.00
9/17/202526.0326.1125.8325.838,41425.83
9/16/202526.3426.3425.9726.009,01126.00
9/15/202526.0226.2726.0126.254,49626.25
9/12/202526.0026.0025.8125.993,85225.99
9/11/202525.7426.0725.7426.003,71026.00
9/10/202525.9925.9925.7225.724,61525.72
9/09/202526.3426.3425.9925.995,15925.99
9/08/202526.0326.1025.9826.006,20126.00
9/05/202525.8626.3625.8525.864,27925.86
9/04/202526.0226.0526.0026.053,02726.05
9/03/202526.0026.0725.8625.872,19825.87
9/02/202526.1026.1025.8525.997,46225.99
8/29/202526.3626.3626.1026.175,06426.17
8/28/202526.5426.5425.8126.104,84926.10
8/27/202525.6827.1125.6826.3010,78726.30
8/26/202526.4627.0426.1527.044,43227.04
8/25/202526.7826.8025.8626.105,96726.10
8/22/202525.9027.2025.9027.2012,17027.20
8/21/202526.5226.5225.9425.944,32425.94
8/20/202526.3126.8526.0726.857,47026.85
8/19/202526.5126.9526.1526.5810,72926.58
8/18/202527.2827.2826.8026.804,59926.80
8/15/202527.2827.3026.4527.305,19727.30
8/14/202526.9227.3226.9227.006,28627.00
8/13/202527.2527.6527.2527.655,43027.65
8/12/202526.4527.2226.2527.224,95427.22
8/11/202525.9326.2825.9026.283,85726.28
8/08/202526.0227.2526.0026.205,04726.20
8/07/202526.5527.7426.0526.056,11926.05
8/06/202526.8926.9926.2526.254,93026.25
8/05/202526.6026.9526.0026.798,12526.79
8/04/202527.0027.4125.9026.4514,91126.45
8/01/202527.1827.1926.5526.645,34326.64
7/31/202527.5627.5627.2127.214,87027.21
7/30/202528.0628.0627.0127.689,02727.68
7/29/202526.9127.7726.8327.039,14327.03
7/28/202527.5628.0627.5627.688,34727.68
7/25/202527.7828.2927.3328.148,25628.14
7/24/202527.8929.4927.6428.7020,01128.34
7/23/202527.1228.0027.1227.895,94627.54
7/22/202528.1728.5627.5327.9112,61027.56
7/21/202527.2627.6926.5927.627,25427.27
7/18/202527.4027.4226.6726.676,23126.34
7/17/202527.2527.3027.1027.206,01126.86
7/16/202527.0427.5626.5026.997,98826.65