Union Bankshares Inc.

31.45
-0.02 (-0.06%)
At close: Apr 01, 2025, 3:59 PM
30.99
-1.45%
After-hours: Apr 01, 2025, 04:05 PM EDT

Union Bankshares Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 31.71 32.50 31.33 31.47 -0.25 -0.79% 21,215
Mar 28, 2025 32.90 32.90 31.72 31.72 -1.28 -3.88% 6,900
Mar 27, 2025 32.05 33.49 32.05 33.00 0.65 2.01% 17,800
Mar 26, 2025 32.26 32.90 32.00 32.35 0.10 0.31% 11,741
Mar 25, 2025 32.20 32.99 32.20 32.25 -0.25 -0.77% 4,300
Mar 24, 2025 31.90 32.51 31.58 32.50 1.01 3.21% 11,919
Mar 21, 2025 31.24 32.40 30.36 31.49 0.09 0.29% 19,000
Mar 20, 2025 29.41 31.40 29.41 31.40 1.49 4.98% 7,800
Mar 19, 2025 28.35 30.00 28.35 29.91 1.01 3.49% 27,800
Mar 18, 2025 28.57 28.90 28.50 28.90 -0.09 -0.31% 4,133
Mar 17, 2025 28.11 28.99 27.85 28.99 0.68 2.40% 5,000
Mar 14, 2025 28.75 28.75 28.11 28.31 -0.17 -0.60% 6,226
Mar 13, 2025 28.48 28.48 27.82 28.48 -0.04 -0.14% 11,300
Mar 12, 2025 28.49 28.66 28.43 28.52 0.17 0.60% 5,537
Mar 11, 2025 28.28 28.90 28.25 28.35 -0.05 -0.18% 7,119
Mar 10, 2025 28.46 28.89 27.29 28.40 -0.60 -2.07% 15,100
Mar 7, 2025 28.34 29.00 28.04 29.00 0.20 0.69% 12,924
Mar 6, 2025 28.27 29.28 27.76 28.80 0.00 0.00% 11,800
Mar 5, 2025 28.65 29.00 28.30 28.80 -0.03 -0.10% 5,800
Mar 4, 2025 28.73 29.00 28.15 28.83 0.09 0.31% 7,600
Mar 3, 2025 28.31 29.00 28.31 28.74 -0.46 -1.58% 6,600
Feb 28, 2025 28.32 29.20 28.32 29.20 0.39 1.35% 4,929
Feb 27, 2025 29.23 29.25 28.81 28.81 -0.59 -2.01% 2,049
Feb 26, 2025 28.65 29.73 28.26 29.40 0.42 1.45% 9,700
Feb 25, 2025 28.60 29.25 28.57 28.98 0.33 1.15% 5,946
Feb 24, 2025 28.10 29.38 27.94 28.65 -0.25 -0.87% 14,400
Feb 21, 2025 30.45 30.45 28.16 28.90 -1.70 -5.56% 8,227
Feb 20, 2025 32.37 32.37 29.99 30.60 -1.80 -5.56% 18,049
Feb 19, 2025 33.42 33.42 32.05 32.40 -2.30 -6.63% 9,500
Feb 18, 2025 34.49 34.71 34.39 34.70 0.30 0.87% 7,700
Feb 14, 2025 32.69 35.00 32.53 34.40 0.88 2.63% 8,626
Feb 13, 2025 32.24 33.52 32.05 33.52 0.89 2.73% 1,704
Feb 12, 2025 31.70 32.63 31.70 32.63 0.05 0.15% 4,100
Feb 11, 2025 31.71 32.97 31.71 32.58 0.39 1.21% 6,400
Feb 10, 2025 31.88 32.58 29.76 32.19 -0.06 -0.19% 6,028
Feb 7, 2025 29.21 32.46 29.21 32.25 -0.65 -1.98% 4,618
Feb 6, 2025 32.70 32.90 31.42 32.90 0.20 0.61% 4,100
Feb 5, 2025 31.50 32.70 31.00 32.70 0.81 2.54% 6,300
Feb 4, 2025 31.10 31.89 31.07 31.89 0.60 1.92% 4,125
Feb 3, 2025 30.79 31.30 30.60 31.29 -0.61 -1.91% 3,845
Jan 31, 2025 31.13 32.54 30.82 31.90 0.69 2.21% 5,400
Jan 30, 2025 31.86 31.86 30.76 31.21 0.02 0.06% 3,400
Jan 29, 2025 30.75 31.19 30.49 31.19 0.59 1.93% 3,905
Jan 28, 2025 30.05 30.75 30.05 30.60 0.01 0.03% 4,711
Jan 27, 2025 30.50 30.86 30.00 30.59 -0.34 -1.10% 3,527
Jan 24, 2025 31.28 31.80 30.93 30.93 -1.19 -3.70% 6,700
Jan 23, 2025 30.61 32.12 30.61 32.12 1.20 3.88% 10,300
Jan 22, 2025 30.21 32.50 30.20 30.92 0.53 1.74% 9,800
Jan 21, 2025 30.20 30.69 29.95 30.39 0.39 1.30% 3,901
Jan 17, 2025 29.36 30.76 29.36 30.00 0.12 0.40% 5,600