Skip to main content
Union Bankshares, Inc. (UNB)
NASDAQ: UNB · Real-Time Price · USD
25.52
+0.58 (2.33%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Union Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.9625.5224.9625.5225.522.33%5,810
Apr 27, 202624.7125.1924.7124.9424.940.61%9,364
Apr 24, 202624.8125.0824.7524.7924.430.65%4,765
Apr 23, 202625.1025.1024.4024.6324.27-1.44%10,365
Apr 22, 202624.4924.9924.4924.9924.632.04%3,471
Apr 21, 202624.5024.7524.4924.4924.13-0.81%5,020
Apr 20, 202624.6824.6924.4524.6924.330.04%4,386
Apr 17, 202624.1424.6824.1424.6824.322.66%7,219
Apr 16, 202624.4024.5923.9024.0423.690.50%6,067
Apr 15, 202624.1224.3423.9023.9223.57-1.56%3,078
Apr 14, 202624.2524.3024.0724.3023.95-0.82%2,488
Apr 13, 202623.7624.6223.7024.5024.140.33%2,991
Apr 10, 202624.1824.5124.1224.4224.070.12%3,867
Apr 9, 202624.0024.3923.8124.3924.04-0.29%3,216
Apr 8, 202624.1724.4624.1724.4624.102.95%4,879
Apr 7, 202623.9223.9223.7223.7623.41-1.25%6,750
Apr 6, 202624.3024.3024.0624.0623.71-2.59%3,646
Apr 2, 202624.4824.7024.0024.7024.341.23%2,363
Apr 1, 202624.6524.6624.4024.4024.050.33%6,099
Mar 31, 202624.4324.8523.9824.3223.970.41%8,046
Mar 30, 202623.9324.2223.3524.2223.874.17%7,290
Mar 27, 202623.2523.5223.2523.2522.910.43%5,507
Mar 26, 202623.0123.9323.0123.1522.81-0.60%2,252
Mar 25, 202623.7523.7523.0223.2922.95-0.21%8,752
Mar 24, 202623.7523.7523.3423.3423.00-3.23%3,391
Mar 23, 202623.2824.2423.2524.1223.777.20%10,684
Mar 20, 202622.7123.1722.3722.5022.17-0.92%19,415
Mar 19, 202622.8223.1822.4622.7122.380.40%5,351
Mar 18, 202623.2523.2522.5822.6222.29-2.20%8,287
Mar 17, 202623.0423.8023.0423.1322.79-1.36%8,165
Mar 16, 202624.1524.1523.4523.4523.11-0.30%2,871
Mar 13, 202623.7823.7823.5123.5223.18-3,111
Mar 12, 202623.1623.7423.1623.5223.18-0.42%6,392
Mar 11, 202623.2923.8623.2923.6223.280.30%15,649
Mar 10, 202623.6623.7723.5023.5523.21-1.87%2,779
Mar 9, 202623.7524.0023.5724.0023.652.39%8,598
Mar 6, 202623.1623.7723.1123.4423.10-2.58%10,682
Mar 5, 202624.3824.3923.8824.0623.71-0.82%7,176
Mar 4, 202624.3024.3023.9124.2623.910.33%3,307
Mar 3, 202623.1724.1823.1724.1823.832.11%9,378
Mar 2, 202623.1224.0023.1223.6823.341.85%9,392
Feb 27, 202624.1525.0923.2523.2522.91-5.22%10,453
Feb 26, 202624.2824.5324.2824.5324.170.86%2,529
Feb 25, 202624.2524.3224.1124.3223.970.83%4,475
Feb 24, 202623.9624.4023.7924.1223.771.34%8,078
Feb 23, 202624.4124.4123.5423.8023.45-3.41%20,003
Feb 20, 202623.9724.6423.1024.6424.282.75%49,492
Feb 19, 202624.5024.5023.7223.9823.63-0.50%8,602
Feb 18, 202624.4524.4523.8824.1023.75-1.19%5,362
Feb 17, 202624.8025.0824.3424.3924.04-2.21%10,816
Feb 13, 202624.8524.9724.2724.9424.582.09%11,609
Feb 12, 202624.0224.7023.8524.4324.081.37%30,421
Feb 11, 202624.5024.5023.9024.1023.75-1.39%13,245
Feb 10, 202624.2024.4623.7824.4424.090.29%29,019
Feb 9, 202624.6824.9824.1024.3724.02-1.89%19,815
Feb 6, 202625.5825.5824.8124.8424.48-1.47%21,687
Feb 5, 202625.0925.5425.0425.2124.840.72%9,950
Feb 4, 202625.1925.4124.9725.0324.67-0.04%9,237
Feb 3, 202625.2725.4524.9625.0424.680.72%10,460
Feb 2, 202624.7125.2724.4824.8624.50-0.12%9,463
Jan 30, 202624.8025.3024.7624.8924.53-0.36%17,034
Jan 29, 202624.9325.0324.5424.9824.260.44%10,748
Jan 28, 202624.7124.8724.2524.8724.161.10%8,538
Jan 27, 202624.2624.8423.9524.6023.891.49%14,898
Jan 26, 202624.1824.4324.0024.2423.541.30%12,524
Jan 23, 202624.8224.8223.9323.9323.24-3.90%12,524
Jan 22, 202624.4525.1924.4524.9024.182.34%5,338
Jan 21, 202624.6024.6024.1924.3323.630.45%9,354
Jan 20, 202624.4724.7524.2224.2223.52-2.26%13,011
Jan 16, 202624.9725.2524.7824.7824.07-0.12%9,249
Jan 15, 202624.3425.2524.3424.8124.100.85%14,643
Jan 14, 202624.4924.7524.4024.6023.890.82%5,880
Jan 13, 202624.3424.6924.0824.4023.70-0.45%12,246
Jan 12, 202624.6324.6324.4924.5123.81-0.37%3,783
Jan 9, 202624.4824.6324.3024.6023.890.45%10,769
Jan 8, 202624.2024.6023.8724.4923.793.33%11,698
Jan 7, 202623.5224.5823.5023.7023.02-0.17%11,091
Jan 6, 202623.7723.9823.3223.7423.06-1.21%6,513
Jan 5, 202623.9024.3323.8424.0323.341.31%23,230
Jan 2, 202623.5623.8023.5623.7223.04-0.04%3,642
Dec 31, 202523.4623.7523.4623.7323.050.55%4,873
Dec 30, 202523.6223.6223.3023.6022.920.68%4,858
Dec 29, 202523.9223.9223.3023.4422.77-0.34%17,079
Dec 26, 202523.4623.8423.2823.5222.84-0.30%6,933
Dec 24, 202523.9923.9923.3723.5922.91-0.42%7,483
Dec 23, 202523.5524.4723.5523.6923.01-0.42%7,502
Dec 22, 202523.7624.0023.5623.7923.110.13%15,492
Dec 19, 202524.0024.1823.6423.7623.08-1.82%19,403
Dec 18, 202523.6624.9923.4524.2023.502.72%103,751
Dec 17, 202523.4723.5623.1923.5622.881.07%11,213
Dec 16, 202523.0824.4123.0823.3122.640.78%50,965
Dec 15, 202523.7323.8523.1323.1322.47-2.53%13,097
Dec 12, 202523.9423.9523.1723.7323.052.59%10,020
Dec 11, 202523.2923.5323.0023.1322.47-0.34%9,278
Dec 10, 202523.2724.7122.9623.2122.540.22%21,377
Dec 9, 202523.0323.8023.0323.1622.49-1.36%6,370
Dec 8, 202523.1023.4822.9023.4822.812.04%10,796
Dec 5, 202523.0523.0522.6723.0122.35-0.35%4,655
Dec 4, 202523.0323.2523.0023.0922.43-1.28%12,618
Dec 3, 202523.7023.7023.0023.3922.723.40%8,714