Skip to main content
Union Bankshares, Inc. (UNB)
NASDAQ: UNB · Real-Time Price · USD
23.88
+0.44 (1.88%)
At close: Mar 9, 2026, 4:00 PM EDT
24.00
+0.12 (0.50%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Union Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.7524.0023.5724.0024.002.39%8,598
Mar 6, 202623.1623.7723.1123.4423.44-2.58%10,682
Mar 5, 202624.3824.3923.8824.0624.06-0.82%7,176
Mar 4, 202624.3024.3023.9124.2624.260.33%3,307
Mar 3, 202623.1724.1823.1724.1824.182.11%9,378
Mar 2, 202623.1224.0023.1223.6823.681.85%9,392
Feb 27, 202624.1525.0923.2523.2523.25-5.22%10,453
Feb 26, 202624.2824.5324.2824.5324.530.86%2,529
Feb 25, 202624.2524.3224.1124.3224.320.83%4,475
Feb 24, 202623.9624.4023.7924.1224.121.34%8,078
Feb 23, 202624.4124.4123.5423.8023.80-3.41%20,003
Feb 20, 202623.9724.6423.1024.6424.642.75%49,492
Feb 19, 202624.5024.5023.7223.9823.98-0.50%8,602
Feb 18, 202624.4524.4523.8824.1024.10-1.19%5,362
Feb 17, 202624.8025.0824.3424.3924.39-2.21%10,816
Feb 13, 202624.8524.9724.2724.9424.942.09%11,609
Feb 12, 202624.0224.7023.8524.4324.431.37%30,421
Feb 11, 202624.5024.5023.9024.1024.10-1.39%13,245
Feb 10, 202624.2024.4623.7824.4424.440.29%29,019
Feb 9, 202624.6824.9824.1024.3724.37-1.89%19,815
Feb 6, 202625.5825.5824.8124.8424.84-1.47%21,687
Feb 5, 202625.0925.5425.0425.2125.210.72%9,950
Feb 4, 202625.1925.4124.9725.0325.03-0.04%9,237
Feb 3, 202625.2725.4524.9625.0425.040.72%10,460
Feb 2, 202624.7125.2724.4824.8624.86-0.12%9,463
Jan 30, 202624.8025.3024.7624.8924.89-0.36%17,034
Jan 29, 202624.9325.0324.5424.9824.620.44%10,748
Jan 28, 202624.7124.8724.2524.8724.511.10%8,538
Jan 27, 202624.2624.8423.9524.6024.251.49%14,898
Jan 26, 202624.1824.4324.0024.2423.891.30%12,524
Jan 23, 202624.8224.8223.9323.9323.59-3.90%12,524
Jan 22, 202624.4525.1924.4524.9024.542.34%5,338
Jan 21, 202624.6024.6024.1924.3323.980.45%9,354
Jan 20, 202624.4724.7524.2224.2223.87-2.26%13,011
Jan 16, 202624.9725.2524.7824.7824.42-0.12%9,249
Jan 15, 202624.3425.2524.3424.8124.450.85%14,643
Jan 14, 202624.4924.7524.4024.6024.250.82%5,880
Jan 13, 202624.3424.6924.0824.4024.05-0.45%12,246
Jan 12, 202624.6324.6324.4924.5124.16-0.37%3,783
Jan 9, 202624.4824.6324.3024.6024.250.45%10,769
Jan 8, 202624.2024.6023.8724.4924.143.33%11,698
Jan 7, 202623.5224.5823.5023.7023.36-0.17%11,091
Jan 6, 202623.7723.9823.3223.7423.40-1.21%6,513
Jan 5, 202623.9024.3323.8424.0323.681.31%23,230
Jan 2, 202623.5623.8023.5623.7223.38-0.04%3,642
Dec 31, 202523.4623.7523.4623.7323.390.55%4,873
Dec 30, 202523.6223.6223.3023.6023.260.68%4,858
Dec 29, 202523.9223.9223.3023.4423.10-0.34%17,079
Dec 26, 202523.4623.8423.2823.5223.18-0.30%6,933
Dec 24, 202523.9923.9923.3723.5923.25-0.42%7,483
Dec 23, 202523.5524.4723.5523.6923.35-0.42%7,502
Dec 22, 202523.7624.0023.5623.7923.450.13%15,492
Dec 19, 202524.0024.1823.6423.7623.42-1.82%19,403
Dec 18, 202523.6624.9923.4524.2023.852.72%103,751
Dec 17, 202523.4723.5623.1923.5623.221.07%11,213
Dec 16, 202523.0824.4123.0823.3122.970.78%50,965
Dec 15, 202523.7323.8523.1323.1322.80-2.53%13,097
Dec 12, 202523.9423.9523.1723.7323.392.59%10,020
Dec 11, 202523.2923.5323.0023.1322.80-0.34%9,278
Dec 10, 202523.2724.7122.9623.2122.880.22%21,377
Dec 9, 202523.0323.8023.0323.1622.83-1.36%6,370
Dec 8, 202523.1023.4822.9023.4823.142.04%10,796
Dec 5, 202523.0523.0522.6723.0122.68-0.35%4,655
Dec 4, 202523.0323.2523.0023.0922.76-1.28%12,618
Dec 3, 202523.7023.7023.0023.3923.053.40%8,714
Dec 2, 202522.4722.7422.1322.6222.290.35%5,586
Dec 1, 202523.5823.5822.5022.5422.22-2.55%9,044
Nov 28, 202523.1323.1323.1323.1322.802.07%1,224
Nov 26, 202523.0123.2722.6622.6622.33-1.86%7,844
Nov 25, 202523.0123.2923.0123.0922.76-0.90%14,983
Nov 24, 202522.5523.3722.5423.3022.960.43%2,740
Nov 21, 202521.5523.2021.5523.2022.877.91%7,945
Nov 20, 202521.8322.0121.5021.5021.19-0.78%7,951
Nov 19, 202521.7021.8821.6521.6721.36-0.91%5,008
Nov 18, 202521.7021.9921.5521.8721.550.11%6,289
Nov 17, 202522.0022.0021.7521.8521.530.67%6,966
Nov 14, 202523.1923.3320.6521.7021.39-5.98%65,181
Nov 13, 202522.9623.0822.8823.0822.751.90%2,702
Nov 12, 202522.6023.5722.6022.6522.32-3.21%4,603
Nov 11, 202523.5023.5023.0123.4023.060.69%4,040
Nov 10, 202523.5723.5723.2423.2422.91-0.30%1,517
Nov 7, 202523.4723.4723.1223.3122.971.22%3,001
Nov 6, 202523.2823.4122.4023.0322.70-0.90%4,076
Nov 5, 202523.1723.2522.9123.2422.911.13%7,757
Nov 4, 202522.6323.0722.6322.9822.650.83%5,447
Nov 3, 202522.9623.0622.7022.7922.46-0.13%5,172
Oct 31, 202522.5023.0022.4422.8222.490.80%7,457
Oct 30, 202522.1922.9321.9922.6422.312.40%35,161
Oct 29, 202523.2823.3821.7922.1121.79-5.03%16,333
Oct 28, 202524.0024.0023.1423.2822.94-3.04%14,461
Oct 27, 202524.6624.6623.9224.0123.66-3.03%11,497
Oct 24, 202524.7424.8024.4624.7624.40-1.35%4,239
Oct 23, 202525.4625.4624.9225.1024.380.04%9,116
Oct 22, 202524.9525.1024.8925.0924.371.01%5,293
Oct 21, 202524.9625.1524.7824.8424.13-0.64%15,965
Oct 20, 202524.3725.0024.3725.0024.292.71%9,304
Oct 17, 202524.5925.2324.3124.3423.65-1.02%20,767
Oct 16, 202524.9325.4124.5924.5923.890.24%6,862
Oct 15, 202525.3025.3024.5324.5323.83-1.88%2,492
Oct 14, 202524.2525.2824.2525.0024.290.68%8,661