Skip to main content
Union Bankshares, Inc. (UNB)
NASDAQ: UNB · Real-Time Price · USD
24.84
-1.36 (-5.19%)
At close: Jun 26, 2026, 4:00 PM EDT
24.84
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

Union Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.4126.4124.8424.8424.84-5.19%368,410
Jun 25, 202625.1726.2024.8926.2026.204.88%20,134
Jun 24, 202624.9025.7624.5124.9824.980.97%22,716
Jun 23, 202623.9324.7423.9324.7424.743.43%6,036
Jun 22, 202623.5923.9223.3823.9223.920.93%8,108
Jun 18, 202623.7623.7623.5023.7023.700.42%18,319
Jun 17, 202623.5823.6123.3023.6023.600.08%9,883
Jun 16, 202623.6423.7523.5023.5823.580.17%6,991
Jun 15, 202623.4523.7823.3823.5423.540.17%5,616
Jun 12, 202623.1323.5023.1323.5023.500.90%8,310
Jun 11, 202623.2123.4223.2123.2923.290.13%6,015
Jun 10, 202623.4823.5023.2623.2623.26-0.94%7,906
Jun 9, 202623.3323.7523.3223.4823.480.38%9,660
Jun 8, 202623.2623.4722.9723.3923.390.56%9,483
Jun 5, 202622.8623.2622.8623.2623.260.91%5,699
Jun 4, 202622.8623.1722.8323.0523.050.92%6,253
Jun 3, 202623.1023.2022.7522.8422.84-1.34%14,268
Jun 2, 202623.1023.8123.1023.1523.15-0.60%5,262
Jun 1, 202623.1423.4623.1023.2923.290.82%6,747
May 29, 202623.2523.2623.1023.1023.10-1.66%7,709
May 28, 202623.2724.4123.2723.4923.49-0.30%6,134
May 27, 202623.3624.0023.2523.5623.560.55%8,067
May 26, 202623.9823.9823.0423.4323.43-1.51%9,037
May 22, 202623.2423.8923.2423.7923.792.90%8,637
May 21, 202623.0023.2222.7523.1223.12-0.77%9,023
May 20, 202623.5623.5623.2023.3023.30-0.81%7,801
May 19, 202623.6523.6523.4223.4923.49-1.96%14,323
May 18, 202623.3123.9623.3123.9623.962.48%7,693
May 15, 202623.7323.9623.2523.3823.38-2.34%8,831
May 14, 202623.7223.9423.7223.9423.941.44%3,868
May 13, 202623.4123.6223.4123.6023.600.73%5,778
May 12, 202623.9923.9923.2823.4323.43-1.76%314,267
May 11, 202623.9023.9523.8123.8523.85-1.36%3,314
May 8, 202624.4724.5024.1624.1824.18-1.51%5,889
May 7, 202625.0025.0024.5524.5524.55-1.72%3,268
May 6, 202624.8925.2223.9724.9824.980.64%11,006
May 5, 202623.7924.8223.7924.8224.824.33%2,492
May 4, 202624.6824.6823.7923.7923.79-4.95%5,455
May 1, 202625.0425.2724.6525.0325.031.38%4,225
Apr 30, 202625.0025.3224.1424.6924.69-1.24%8,063
Apr 29, 202625.5325.5325.0025.0025.00-2.04%4,879
Apr 28, 202624.9625.5224.9625.5225.522.33%5,810
Apr 27, 202624.7125.1924.7124.9424.942.09%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