Union Bankshares Inc. (UNB)
NASDAQ: UNB
· Real-Time Price · USD
26.05
0.18 (0.70%)
At close: Sep 04, 2025, 3:59 PM
26.05
0.00%
After-hours: Sep 04, 2025, 04:04 PM EDT
UNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 26.00 | 26.07 | 25.86 | 25.87 | 25.87 | -0.46% | 2,190 |
| Sep 2, 2025 | 26.10 | 26.10 | 25.85 | 25.99 | 25.99 | -0.69% | 7,500 |
| Aug 29, 2025 | 26.36 | 26.36 | 26.10 | 26.17 | 26.17 | 0.27% | 5,100 |
| Aug 28, 2025 | 26.54 | 26.54 | 25.81 | 26.10 | 26.10 | -0.76% | 4,849 |
| Aug 27, 2025 | 25.68 | 27.11 | 25.68 | 26.30 | 26.30 | -2.74% | 10,800 |
| Aug 26, 2025 | 26.46 | 27.04 | 26.15 | 27.04 | 27.04 | 3.60% | 4,432 |
| Aug 25, 2025 | 26.78 | 26.80 | 25.86 | 26.10 | 26.10 | -4.04% | 6,000 |
| Aug 22, 2025 | 25.90 | 27.20 | 25.90 | 27.20 | 27.20 | 4.86% | 12,200 |
| Aug 21, 2025 | 26.52 | 26.52 | 25.94 | 25.94 | 25.94 | -3.39% | 4,324 |
| Aug 20, 2025 | 26.31 | 26.85 | 26.07 | 26.85 | 26.85 | 1.02% | 7,500 |
| Aug 19, 2025 | 26.51 | 26.95 | 26.15 | 26.58 | 26.58 | -0.82% | 10,729 |
| Aug 18, 2025 | 27.28 | 27.28 | 26.80 | 26.80 | 26.80 | -1.83% | 4,600 |
| Aug 15, 2025 | 27.28 | 27.30 | 26.45 | 27.30 | 27.30 | 1.11% | 5,200 |
| Aug 14, 2025 | 26.92 | 27.32 | 26.92 | 27.00 | 27.00 | -2.35% | 6,300 |
| Aug 13, 2025 | 27.25 | 27.65 | 27.25 | 27.65 | 27.65 | 1.58% | 5,430 |
| Aug 12, 2025 | 26.45 | 27.22 | 26.25 | 27.22 | 27.22 | 3.58% | 5,000 |
| Aug 11, 2025 | 25.93 | 26.28 | 25.90 | 26.28 | 26.28 | 0.31% | 3,900 |
| Aug 8, 2025 | 26.02 | 27.25 | 26.00 | 26.20 | 26.20 | 0.58% | 5,047 |
| Aug 7, 2025 | 26.55 | 27.74 | 26.05 | 26.05 | 26.05 | -0.76% | 6,119 |
| Aug 6, 2025 | 26.89 | 26.99 | 26.25 | 26.25 | 26.25 | -2.02% | 4,930 |