Unum Group 6.250% JR NT58 (UNMA)
24.90
-0.04 (-0.16%)
At close: Feb 18, 2025, 3:59 PM
24.86
-0.16%
After-hours: Feb 18, 2025, 04:10 PM EST
UNMA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 24.87 | 24.93 | 24.79 | 24.86 | -0.08 | -0.32% | 17,287 |
| Feb 14, 2025 | 24.62 | 24.95 | 24.53 | 24.94 | 0.35 | 1.42% | 10,400 |
| Feb 13, 2025 | 24.33 | 24.60 | 24.13 | 24.59 | 0.32 | 1.32% | 15,208 |
| Feb 12, 2025 | 24.19 | 24.27 | 24.06 | 24.27 | -0.03 | -0.12% | 27,300 |
| Feb 11, 2025 | 24.28 | 24.38 | 24.21 | 24.30 | -0.02 | -0.08% | 12,200 |
| Feb 10, 2025 | 24.25 | 24.38 | 24.21 | 24.32 | 0.10 | 0.41% | 14,129 |
| Feb 7, 2025 | 24.17 | 24.37 | 24.16 | 24.22 | -0.03 | -0.12% | 17,503 |
| Feb 6, 2025 | 24.39 | 24.41 | 24.20 | 24.25 | -0.09 | -0.37% | 4,900 |
| Feb 5, 2025 | 24.28 | 24.50 | 24.14 | 24.34 | 0.26 | 1.08% | 21,000 |
| Feb 4, 2025 | 23.94 | 24.16 | 23.94 | 24.08 | 0.18 | 0.75% | 23,307 |
| Feb 3, 2025 | 23.86 | 24.22 | 23.82 | 23.90 | -0.10 | -0.42% | 10,209 |
| Jan 31, 2025 | 24.37 | 24.37 | 23.95 | 24.00 | -0.17 | -0.70% | 13,028 |
| Jan 30, 2025 | 24.10 | 24.31 | 23.96 | 24.17 | 0.22 | 0.92% | 36,304 |
| Jan 29, 2025 | 24.15 | 24.33 | 23.87 | 23.95 | -0.19 | -0.79% | 34,800 |
| Jan 28, 2025 | 24.60 | 24.60 | 24.05 | 24.14 | -0.36 | -1.47% | 49,534 |
| Jan 27, 2025 | 24.39 | 24.63 | 24.31 | 24.50 | 0.16 | 0.66% | 10,825 |
| Jan 24, 2025 | 24.35 | 24.37 | 24.24 | 24.34 | 0.06 | 0.25% | 11,200 |
| Jan 23, 2025 | 24.18 | 24.39 | 23.86 | 24.28 | 0.08 | 0.33% | 16,200 |
| Jan 22, 2025 | 24.16 | 24.34 | 24.07 | 24.20 | -0.15 | -0.62% | 10,649 |
| Jan 21, 2025 | 24.13 | 24.45 | 24.09 | 24.35 | 0.35 | 1.46% | 27,713 |
| Jan 17, 2025 | 24.11 | 24.15 | 23.81 | 24.00 | 0.00 | 0.00% | 12,441 |
| Jan 16, 2025 | 23.81 | 24.19 | 23.81 | 24.00 | 0.11 | 0.46% | 12,712 |
| Jan 15, 2025 | 23.65 | 23.92 | 23.34 | 23.89 | 0.44 | 1.88% | 13,700 |
| Jan 14, 2025 | 23.31 | 23.46 | 23.30 | 23.45 | 0.16 | 0.69% | 14,200 |
| Jan 13, 2025 | 23.27 | 23.41 | 23.13 | 23.29 | -0.08 | -0.34% | 30,400 |
| Jan 10, 2025 | 23.60 | 23.80 | 23.26 | 23.37 | -0.40 | -1.68% | 35,600 |
| Jan 8, 2025 | 23.87 | 24.13 | 23.69 | 23.77 | -0.20 | -0.83% | 14,100 |
| Jan 7, 2025 | 24.20 | 24.29 | 23.85 | 23.97 | -0.31 | -1.28% | 21,300 |
| Jan 6, 2025 | 24.41 | 24.50 | 24.20 | 24.28 | -0.13 | -0.53% | 10,424 |
| Jan 3, 2025 | 24.22 | 24.41 | 24.19 | 24.41 | 0.22 | 0.91% | 21,800 |
| Jan 2, 2025 | 23.82 | 24.25 | 23.80 | 24.19 | 0.57 | 2.41% | 84,500 |
| Dec 31, 2024 | 24.06 | 24.15 | 23.41 | 23.62 | -0.44 | -1.83% | 421,200 |
| Dec 30, 2024 | 24.17 | 24.23 | 24.01 | 24.06 | -0.02 | -0.08% | 37,000 |
| Dec 27, 2024 | 24.36 | 24.39 | 24.07 | 24.08 | -0.27 | -1.11% | 30,600 |
| Dec 26, 2024 | 24.55 | 24.55 | 24.25 | 24.35 | -0.19 | -0.77% | 23,422 |
| Dec 24, 2024 | 24.72 | 24.76 | 24.44 | 24.54 | -0.14 | -0.57% | 7,700 |
| Dec 23, 2024 | 24.67 | 24.80 | 24.66 | 24.68 | -0.11 | -0.44% | 19,200 |
| Dec 20, 2024 | 24.54 | 24.87 | 24.51 | 24.79 | 0.13 | 0.53% | 11,424 |
| Dec 19, 2024 | 24.70 | 24.71 | 24.57 | 24.66 | -0.06 | -0.24% | 27,900 |
| Dec 18, 2024 | 24.99 | 25.03 | 24.72 | 24.72 | -0.21 | -0.84% | 50,727 |
| Dec 17, 2024 | 24.90 | 25.02 | 24.81 | 24.93 | -0.02 | -0.08% | 21,218 |
| Dec 16, 2024 | 25.00 | 25.01 | 24.85 | 24.95 | -0.01 | -0.04% | 23,928 |
| Dec 13, 2024 | 25.05 | 25.05 | 24.93 | 24.96 | 0.00 | 0.00% | 59,500 |
| Dec 12, 2024 | 25.10 | 25.11 | 24.96 | 24.96 | -0.06 | -0.24% | 8,300 |
| Dec 11, 2024 | 25.01 | 25.08 | 25.00 | 25.02 | -0.04 | -0.16% | 7,623 |
| Dec 10, 2024 | 24.95 | 25.10 | 24.95 | 25.06 | -0.04 | -0.16% | 9,600 |
| Dec 9, 2024 | 24.96 | 25.11 | 24.96 | 25.10 | 0.06 | 0.24% | 7,636 |
| Dec 6, 2024 | 25.09 | 25.09 | 25.01 | 25.04 | -0.01 | -0.04% | 6,940 |
| Dec 5, 2024 | 25.00 | 25.11 | 25.00 | 25.05 | 0.03 | 0.12% | 6,700 |
| Dec 4, 2024 | 24.89 | 25.08 | 24.89 | 25.02 | 0.00 | 0.00% | 8,800 |