NASDAQ : UNB
Union Bankshares, Inc. — Price history
Financials · Banks - Regional · United States
Last price 22.83 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 112.91M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Union Bankshares, Inc. (UNB) closed at 23.01 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 23.35 | 23.35 | 23.01 | 23.01 | 6,118 | +0.79% |
| 2026-10-30 | 23.35 | 23.35 | 22.83 | 22.83 | 1,654 | -1.90% |
| 2026-10-29 | 23.97 | 23.97 | 23.63 | 23.63 | 4,388 | -0.46% |
| 2026-10-28 | 23.45 | 23.8 | 23.45 | 23.74 | 26,832 | +1.24% |
| 2026-10-27 | 23.45 | 23.5 | 23.405 | 23.45 | 3,258 | +0.00% |
| 2026-10-26 | 23.32 | 23.45 | 23 | 23.45 | 9,017 | +1.80% |
| 2026-10-23 | 22.82 | 23.29 | 22.82 | 23.036 | 2,691 | +0.94% |
| 2026-10-22 | 23.29 | 23.29 | 22.82 | 22.82 | 2,695 | -0.70% |
| 2026-10-21 | 23.02 | 23.1 | 22.8 | 22.98 | 3,561 | -0.65% |
| 2026-10-20 | 23.26 | 23.26 | 22.77 | 23.13 | 5,350 | +1.45% |
| 2026-10-19 | 23 | 23 | 22.75 | 22.8 | 1,556 | -0.87% |
| 2026-10-16 | 22.75 | 23.294 | 22.75 | 23 | 1,934 | +1.05% |
| 2026-10-15 | 22.83 | 23.12 | 22.76 | 22.76 | 1,947 | -0.57% |
| 2026-10-14 | 22.9 | 22.922 | 22.76 | 22.89 | 5,221 | -0.61% |
| 2026-10-13 | 23.01 | 23.05 | 22.85 | 23.03 | 4,605 | +0.13% |
| 2026-10-12 | 23.15 | 23.45 | 23 | 23 | 3,178 | +0.44% |
| 2026-10-09 | 23.2 | 23.2 | 22.9 | 22.9 | 1,195 | -0.43% |
| 2026-10-08 | 23.085 | 23.085 | 23 | 23 | 2,058 | -0.13% |
| 2026-10-07 | 22.75 | 23.59 | 22.75 | 23.03 | 4,493 | +0.57% |
| 2026-10-06 | 23.25 | 23.25 | 22.9 | 22.9 | 1,367 | -0.13% |
| 2026-10-05 | 23.26 | 23.775 | 22.93 | 22.93 | 4,501 | -0.43% |
| 2026-10-02 | 23.395 | 23.57 | 23.03 | 23.03 | 2,998 | +0.13% |
| 2026-10-01 | 23.16 | 23.169 | 23 | 23 | 4,817 | +0.00% |
| 2026-09-30 | 23.07 | 23.07 | 23 | 23 | 1,880 | -0.30% |
| 2026-09-29 | 23.1 | 23.25 | 23.07 | 23.07 | 3,553 | -0.30% |
| 2026-09-28 | 23.77 | 23.79 | 23.14 | 23.14 | 5,358 | -1.95% |
| 2026-09-25 | 23.47 | 23.6 | 23.47 | 23.6 | 856 | +0.43% |
| 2026-09-24 | 23.55 | 23.55 | 23.462 | 23.5 | 2,184 | +0.43% |
| 2026-09-23 | 23.35 | 23.79 | 23.35 | 23.4 | 4,081 | -0.43% |
| 2026-09-22 | 23.79 | 23.8 | 23.5 | 23.5 | 4,937 | -0.59% |
| 2026-09-21 | 23.96 | 23.99 | 23.64 | 23.64 | 2,993 | -1.34% |
| 2026-09-18 | 23.93 | 23.96 | 23.665 | 23.96 | 4,123 | -0.08% |
| 2026-09-17 | 23.883 | 23.98 | 23.5 | 23.98 | 8,100 | +1.57% |
| 2026-09-16 | 23.6 | 23.85 | 23.6 | 23.61 | 4,577 | +0.13% |
| 2026-09-15 | 23.63 | 23.95 | 23.58 | 23.58 | 6,832 | -1.21% |
| 2026-09-14 | 23.778 | 23.97 | 23.75 | 23.87 | 4,370 | +0.51% |
| 2026-09-11 | 23.81 | 23.825 | 23.75 | 23.75 | 1,924 | -0.63% |
| 2026-09-10 | 23.75 | 23.92 | 23.75 | 23.9 | 1,975 | +0.13% |
| 2026-09-09 | 23.776 | 23.9 | 23.776 | 23.87 | 2,359 | -0.13% |
| 2026-09-08 | 23.78 | 23.98 | 23.65 | 23.9 | 2,731 | +0.50% |
| 2026-09-04 | 23.61 | 23.78 | 23.61 | 23.78 | 2,874 | -0.36% |
| 2026-09-03 | 23.8 | 23.97 | 23.8 | 23.865 | 1,899 | +0.40% |
| 2026-09-02 | 23.55 | 24 | 23.55 | 23.77 | 7,110 | +0.04% |
| 2026-09-01 | 23.78 | 23.78 | 23.55 | 23.76 | 5,552 | +0.78% |
| 2026-08-31 | 23.5 | 23.575 | 23.5 | 23.575 | 1,503 | -0.11% |
| 2026-08-28 | 23.4 | 23.69 | 23.4 | 23.6 | 2,391 | +0.64% |
| 2026-08-27 | 23.58 | 23.59 | 23.45 | 23.45 | 3,663 | -0.21% |
| 2026-08-26 | 23.76 | 23.77 | 23.5 | 23.5 | 4,749 | -1.09% |
| 2026-08-25 | 23.685 | 23.825 | 23.5 | 23.76 | 6,880 | +0.21% |
| 2026-08-24 | 23.8 | 24 | 23.71 | 23.71 | 8,097 | -1.17% |
| 2026-08-21 | 23.9 | 24.12 | 23.8 | 23.99 | 3,802 | +0.80% |
| 2026-08-20 | 24.5 | 24.55 | 23.51 | 23.8 | 21,090 | -2.02% |
| 2026-08-19 | 24.23 | 24.4 | 23.94 | 24.29 | 2,138 | +0.58% |
| 2026-08-18 | 24.34 | 24.42 | 24.15 | 24.15 | 6,555 | -1.11% |
| 2026-08-17 | 24.51 | 24.6 | 24.42 | 24.42 | 4,337 | -0.69% |
| 2026-08-14 | 24.39 | 24.59 | 24.28 | 24.59 | 6,856 | +0.00% |
| 2026-08-13 | 24.39 | 24.59 | 24.2 | 24.59 | 4,856 | +1.49% |
| 2026-08-12 | 24.35 | 24.36 | 23.76 | 24.23 | 4,342 | -0.49% |
| 2026-08-11 | 23.88 | 24.35 | 23.67 | 24.35 | 10,456 | +2.79% |
| 2026-08-10 | 23.65 | 23.74 | 23.5 | 23.69 | 9,514 | +0.59% |
| 2026-08-07 | 23.88 | 23.88 | 23.4 | 23.55 | 5,278 | -0.13% |
| 2026-08-06 | 23.89 | 23.89 | 23.5 | 23.58 | 3,517 | -0.84% |
| 2026-08-05 | 23.7 | 23.78 | 23.38 | 23.78 | 6,868 | +1.19% |
| 2026-08-04 | 23.43 | 23.75 | 23.25 | 23.5 | 8,481 | -0.68% |
| 2026-08-03 | 23.33 | 23.752 | 23.33 | 23.66 | 6,467 | +2.74% |
| 2026-07-31 | 23.4 | 23.687 | 23.03 | 23.03 | 7,508 | -1.07% |
| 2026-07-30 | 23.36 | 23.668 | 23.28 | 23.28 | 13,218 | -1.06% |
| 2026-07-29 | 23.3 | 23.6 | 23.04 | 23.53 | 10,435 | +0.73% |
| 2026-07-28 | 23.48 | 23.69 | 23.35 | 23.36 | 6,919 | -1.10% |
| 2026-07-27 | 24.69 | 24.69 | 23.24 | 23.62 | 14,288 | -3.36% |
| 2026-07-24 | 25.25 | 25.41 | 24.413 | 24.8 | 22,920 | +0.53% |
| 2026-07-23 | 24.7 | 24.84 | 24.2 | 24.67 | 6,295 | -0.56% |
| 2026-07-22 | 25.12 | 25.225 | 24.63 | 24.81 | 4,286 | -1.23% |
| 2026-07-21 | 25.27 | 26.4 | 25.01 | 25.12 | 6,349 | -1.45% |
| 2026-07-20 | 25.26 | 26.4 | 25 | 25.49 | 8,317 | +0.35% |
| 2026-07-17 | 25.27 | 25.978 | 25.27 | 25.4 | 3,936 | -1.17% |
| 2026-07-16 | 25.51 | 26 | 25.34 | 25.7 | 8,607 | +1.58% |
| 2026-07-15 | 24.976 | 25.3 | 24.735 | 25.3 | 2,664 | +2.02% |
| 2026-07-14 | 24.7 | 25.1 | 24.7 | 24.8 | 5,265 | +2.61% |
| 2026-07-13 | 25.05 | 25.05 | 24.17 | 24.17 | 4,918 | -2.74% |
| 2026-07-10 | 24.405 | 24.85 | 24.31 | 24.85 | 4,347 | +1.22% |
| 2026-07-09 | 24.51 | 24.55 | 24.51 | 24.55 | 1,786 | +1.28% |
| 2026-07-08 | 24.63 | 24.63 | 24.24 | 24.24 | 2,113 | -2.30% |
| 2026-07-07 | 25.89 | 25.89 | 24.77 | 24.81 | 7,261 | -3.35% |
| 2026-07-06 | 25.185 | 25.67 | 24.95 | 25.67 | 7,979 | +0.39% |
| 2026-07-02 | 24.9 | 25.57 | 24.82 | 25.57 | 7,427 | +3.61% |
| 2026-07-01 | 24.29 | 24.68 | 24.2 | 24.68 | 12,797 | +1.73% |
| 2026-06-30 | 24.05 | 24.29 | 23.575 | 24.26 | 12,183 | +0.37% |
| 2026-06-29 | 25.1 | 25.1 | 23.9 | 24.17 | 18,066 | -2.70% |
| 2026-06-26 | 26.41 | 26.41 | 24.84 | 24.84 | 373,126 | -5.19% |
| 2026-06-25 | 25.17 | 26.2 | 24.89 | 26.2 | 20,134 | +4.88% |
| 2026-06-24 | 24.9 | 25.755 | 24.51 | 24.98 | 22,719 | +0.97% |
| 2026-06-23 | 23.93 | 24.74 | 23.93 | 24.74 | 6,036 | +3.43% |
| 2026-06-22 | 23.59 | 23.92 | 23.38 | 23.92 | 8,116 | +0.93% |
| 2026-06-18 | 23.76 | 23.76 | 23.495 | 23.7 | 18,319 | +0.42% |
| 2026-06-17 | 23.58 | 23.61 | 23.3 | 23.6 | 9,883 | +0.08% |
| 2026-06-16 | 23.64 | 23.75 | 23.5 | 23.58 | 6,991 | +0.17% |
| 2026-06-15 | 23.45 | 23.775 | 23.38 | 23.54 | 5,616 | +0.17% |
| 2026-06-12 | 23.13 | 23.5 | 23.13 | 23.5 | 8,310 | +0.90% |
| 2026-06-11 | 23.21 | 23.415 | 23.21 | 23.29 | 6,015 | +0.13% |
| 2026-06-10 | 23.48 | 23.5 | 23.26 | 23.26 | 7,906 | -0.94% |
| 2026-06-09 | 23.33 | 23.75 | 23.32 | 23.48 | 9,660 | +0.38% |
| 2026-06-08 | 23.26 | 23.465 | 22.97 | 23.39 | 9,483 | +0.56% |
| 2026-06-05 | 22.86 | 23.26 | 22.86 | 23.26 | 5,699 | +0.91% |
| 2026-06-04 | 22.86 | 23.165 | 22.83 | 23.05 | 6,253 | +0.92% |
| 2026-06-03 | 23.1 | 23.196 | 22.75 | 22.84 | 14,268 | -1.34% |
| 2026-06-02 | 23.1 | 23.809 | 23.1 | 23.15 | 5,262 | -0.60% |
| 2026-06-01 | 23.14 | 23.464 | 23.1 | 23.29 | 6,747 | +0.82% |
| 2026-05-29 | 23.25 | 23.26 | 23.1 | 23.1 | 7,709 | -1.66% |
| 2026-05-28 | 23.27 | 24.41 | 23.27 | 23.49 | 6,134 | -0.30% |
| 2026-05-27 | 23.36 | 24 | 23.25 | 23.56 | 8,066 | +0.55% |
| 2026-05-26 | 23.98 | 23.98 | 23.04 | 23.43 | 9,037 | -1.51% |
| 2026-05-22 | 23.24 | 23.89 | 23.24 | 23.79 | 8,637 | +2.90% |
| 2026-05-21 | 23 | 23.215 | 22.75 | 23.12 | 9,023 | -0.77% |
| 2026-05-20 | 23.56 | 23.56 | 23.2 | 23.3 | 7,801 | -0.81% |
| 2026-05-19 | 23.65 | 23.65 | 23.415 | 23.49 | 14,323 | -1.96% |
| 2026-05-18 | 23.31 | 23.96 | 23.31 | 23.96 | 7,693 | +2.48% |
| 2026-05-15 | 23.73 | 23.96 | 23.25 | 23.38 | 8,831 | -2.34% |
| 2026-05-14 | 23.72 | 23.94 | 23.72 | 23.94 | 3,868 | +1.44% |
| 2026-05-13 | 23.41 | 23.622 | 23.41 | 23.6 | 5,778 | +0.73% |