Union Bankshares, Inc. - Common Stock (UNB)

25.03
+0.34 (1.38%)
NASDAQ · Last Trade: May 2nd, 7:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202625.0425.2724.6525.034,22425.03
4/30/202625.0025.3224.1424.698,06424.69
4/29/202625.5325.5325.0025.004,88025.00
4/28/202624.9625.5224.9625.525,81025.52
4/27/202624.7125.1824.7124.949,36524.94
4/24/202624.8125.0824.7524.794,76624.43
4/23/202625.1025.1024.4024.6310,36324.27
4/22/202624.4924.9924.4924.993,47124.63
4/21/202624.5024.7524.4924.495,02124.13
4/20/202624.6824.6924.4524.694,38724.33
4/17/202624.1424.6824.1424.687,21924.32
4/16/202624.4024.5923.9024.046,06723.69
4/15/202624.1224.3423.9023.923,07823.57
4/14/202624.2524.3024.0724.302,48823.95
4/13/202623.7524.6223.7024.502,99124.14
4/10/202624.1824.5124.1224.423,86724.07
4/09/202624.0024.3923.8124.393,21624.04
4/08/202624.1724.4624.1724.464,87924.10
4/07/202623.9223.9223.7223.766,75023.41
4/06/202624.3024.3024.0624.063,64723.71
4/02/202624.4824.7024.0024.702,36324.34
4/01/202624.6524.6624.4024.406,09924.05
3/31/202624.4324.8523.9824.328,04623.97
3/30/202623.9224.2223.3524.227,29123.87
3/27/202623.2523.5223.2523.255,50722.91
3/26/202623.0123.9323.0123.152,25222.81
3/25/202623.7523.7523.0223.298,75222.95
3/24/202623.7523.7523.3423.343,39123.00
3/23/202623.2824.2423.2524.1210,68523.77
3/20/202622.7123.1722.3722.5019,42422.17
3/19/202622.8223.1822.4622.715,35122.38
3/18/202623.2523.2522.5822.628,28722.29
3/17/202623.0423.8023.0423.138,16522.79
3/16/202624.1524.1523.4523.452,87123.11
3/13/202623.7823.7823.5123.523,11123.18
3/12/202623.1623.7423.1623.526,38723.18
3/11/202623.2923.8623.2923.6215,64923.28
3/10/202623.6623.7723.5023.552,77923.21
3/09/202623.7524.0023.5724.008,59923.65
3/06/202623.1623.7723.1123.4410,68223.10
3/05/202624.3824.3923.8824.067,17623.71
3/04/202624.3024.3023.9124.263,30923.91
3/03/202623.1724.1823.1724.189,31923.83
3/02/202623.1224.0023.1223.689,39223.34
2/27/202624.1425.0923.2523.2510,45522.91
2/26/202624.2724.5324.2724.532,52924.17
2/25/202624.2524.3224.1124.324,47623.97
2/24/202623.9624.4023.7924.128,07923.77
2/23/202624.4124.4123.5423.8020,00323.45
2/20/202623.9724.6423.1024.6449,49224.28
2/19/202624.5024.5023.7223.988,60223.63
2/18/202624.4524.4523.8824.105,36223.75
2/17/202624.8025.0724.3424.3910,81624.04
2/13/202624.8524.9624.2724.9411,60924.58
2/12/202624.0224.7023.8524.4330,42124.08
2/11/202624.5024.5023.9024.1013,24523.75
2/10/202624.2024.4623.7724.4429,01924.09
2/09/202624.6824.9824.1024.3719,81524.02
2/06/202625.5825.5824.8124.8421,68724.48
2/05/202625.0925.5425.0425.219,95024.84
2/04/202625.1925.4124.9725.039,23424.67
2/03/202625.2725.4524.9625.0410,46024.68
2/02/202624.7125.2724.4824.869,46324.50