Union Bankshares Inc. (UNB)
NASDAQ: UNB
· Real-Time Price · USD
26.52
-0.48 (-1.78%)
At close: Aug 15, 2025, 12:09 PM
UNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.92 | 27.32 | 26.92 | 27.00 | 27.00 | -2.35% | 6,282 |
| 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 |
| Aug 5, 2025 | 26.60 | 26.95 | 26.00 | 26.79 | 26.79 | 1.29% | 8,125 |
| Aug 4, 2025 | 27.00 | 27.41 | 25.90 | 26.45 | 26.45 | -0.71% | 14,911 |
| Aug 1, 2025 | 27.18 | 27.19 | 26.55 | 26.64 | 26.64 | -2.09% | 5,343 |
| Jul 31, 2025 | 27.56 | 27.56 | 27.21 | 27.21 | 27.21 | -1.70% | 4,900 |
| Jul 30, 2025 | 28.06 | 28.06 | 27.01 | 27.68 | 27.68 | 2.40% | 9,027 |
| Jul 29, 2025 | 26.91 | 27.77 | 26.83 | 27.03 | 27.03 | -2.35% | 9,143 |
| Jul 28, 2025 | 27.56 | 28.06 | 27.56 | 27.68 | 27.68 | -1.63% | 8,347 |
| Jul 25, 2025 | 27.78 | 28.29 | 27.33 | 28.14 | 28.14 | -1.95% | 8,300 |
| Jul 24, 2025 | 27.89 | 29.49 | 27.64 | 28.70 | 28.34 | 2.90% | 20,011 |
| Jul 23, 2025 | 27.12 | 28.00 | 27.12 | 27.89 | 27.54 | -0.07% | 5,946 |
| Jul 22, 2025 | 28.17 | 28.56 | 27.53 | 27.91 | 27.56 | 1.05% | 12,610 |
| Jul 21, 2025 | 27.27 | 27.69 | 26.59 | 27.62 | 27.27 | 3.56% | 7,300 |
| Jul 18, 2025 | 27.40 | 27.42 | 26.67 | 26.67 | 26.34 | -1.95% | 6,231 |