Home

Union Bankshares, Inc. - Common Stock (UNB)

22.82
+0.18 (0.80%)
NASDAQ · Last Trade: Nov 1st, 5:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/31/202522.5023.0022.4422.827,45722.82
10/30/202522.1922.9321.9922.6435,16122.64
10/29/202523.2823.3821.7922.1116,33322.11
10/28/202524.0024.0023.1423.2814,46123.28
10/27/202524.6624.6623.9224.0111,49724.01
10/24/202524.7424.8024.4624.764,23924.76
10/23/202525.4625.4624.9225.109,11624.74
10/22/202524.9525.1024.8925.095,29324.73
10/21/202524.9625.1524.7824.8415,96524.48
10/20/202524.3725.0024.3725.009,30424.64
10/17/202524.5925.2324.3124.3420,76723.99
10/16/202524.9325.4124.5924.596,86224.24
10/15/202525.3025.3024.5324.532,49224.18
10/14/202524.2525.2824.2525.008,66124.64
10/13/202524.2924.8324.2924.834,39424.47
10/10/202525.9025.9023.8023.8629,58923.52
10/09/202525.9625.9624.5024.508,68724.15
10/08/202524.9125.8624.9125.105,09124.74
10/07/202525.1225.4425.1025.213,30524.85
10/06/202525.6125.6124.8025.103,67824.74
10/03/202524.7525.4724.7524.998,43924.63
10/02/202524.7224.7524.5024.697,28524.34
10/01/202524.7424.8024.6024.6911,66824.34
9/30/202525.0025.0024.5124.7611,26824.40
9/29/202525.7925.7924.7225.304,53324.94
9/26/202525.1526.4324.7825.2436,73824.88
9/25/202525.4025.4025.0225.136,26424.77
9/24/202525.8425.8425.3925.5612,05625.19
9/23/202526.0126.1425.7025.847,11925.47
9/22/202526.3226.3925.9525.9612,15325.59
9/19/202526.0026.5426.0026.2757,18125.89
9/18/202525.9126.1325.9126.008,82225.63
9/17/202526.0326.1125.8325.838,41425.46
9/16/202526.3426.3425.9726.009,01125.63
9/15/202526.0226.2726.0126.254,49625.87
9/12/202526.0026.0025.8125.993,85225.62
9/11/202525.7426.0725.7426.003,71025.63
9/10/202525.9925.9925.7225.724,61525.35
9/09/202526.3426.3425.9925.995,15925.62
9/08/202526.0326.1025.9826.006,20125.63
9/05/202525.8626.3625.8525.864,27925.49
9/04/202526.0226.0526.0026.053,02725.68
9/03/202526.0026.0725.8625.872,19825.50
9/02/202526.1026.1025.8525.997,46225.62
8/29/202526.3626.3626.1026.175,06425.79
8/28/202526.5426.5425.8126.104,84925.73
8/27/202525.6827.1125.6826.3010,78725.92
8/26/202526.4627.0426.1527.044,43226.65
8/25/202526.7826.8025.8626.105,96725.73
8/22/202525.9027.2025.9027.2012,17026.81
8/21/202526.5226.5225.9425.944,32425.57
8/20/202526.3126.8526.0726.857,47026.46
8/19/202526.5126.9526.1526.5810,72926.20
8/18/202527.2827.2826.8026.804,59926.42
8/15/202527.2827.3026.4527.305,19726.91
8/14/202526.9227.3226.9227.006,28626.61
8/13/202527.2527.6527.2527.655,43027.25
8/12/202526.4527.2226.2527.224,95426.83
8/11/202525.9326.2825.9026.283,85725.90
8/08/202526.0227.2526.0026.205,04725.82
8/07/202526.5527.7426.0526.056,11925.68
8/06/202526.8926.9926.2526.254,93025.87
8/05/202526.6026.9526.0026.798,12526.41
8/04/202527.0027.4125.9026.4514,91126.07