Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Union Bankshares, Inc. - Common Stock (UNB)

22.90
-0.10 (-0.43%)
NASDAQ · Last Trade: Oct 11th, 3:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Union Bankshares, Inc. - Common Stock (UNB)

DateOpenHighLowCloseVolumeAdjusted Close
10/09/202623.2023.2022.9022.901,19622.90
10/08/202623.0923.0923.0023.002,05723.00
10/07/202622.7523.5922.7523.034,49323.03
10/06/202623.2523.2522.9022.901,36722.90
10/05/202623.2623.7722.9322.934,50022.93
10/02/202623.4023.5723.0323.032,99923.03
10/01/202623.1623.1723.0023.004,81723.00
9/30/202623.0723.0723.0023.001,88123.00
9/29/202623.1023.2523.0723.073,55323.07
9/28/202623.7723.7923.1423.145,35423.14
9/25/202623.4723.6023.4723.6085723.60
9/24/202623.5523.5523.4623.502,18423.50
9/23/202623.3523.7923.3523.404,08223.40
9/22/202623.7923.8023.5023.504,93823.50
9/21/202623.9623.9923.6423.642,99423.64
9/18/202623.9323.9623.6623.964,12423.96
9/17/202623.8823.9823.5023.988,10023.98
9/16/202623.6023.8523.6023.614,57823.61
9/15/202623.6323.9523.5823.586,83323.58
9/14/202623.7823.9723.7523.874,37023.87
9/11/202623.8123.8223.7523.751,92523.75
9/10/202623.7523.9223.7523.901,97423.90
9/09/202623.7823.9023.7823.872,35923.87
9/08/202623.7823.9823.6523.902,73123.90
9/04/202623.7423.7823.7423.782,87523.78
9/03/202623.8023.9723.8023.861,89923.86
9/02/202623.5524.0023.5523.777,10923.77
9/01/202623.7823.7823.5523.765,55223.76
8/31/202623.5023.5723.5023.571,50323.57
8/28/202623.4023.6923.4023.602,39223.60
8/27/202623.5823.5923.4523.453,66323.45
8/26/202623.7623.7723.5023.504,75023.50
8/25/202623.6823.8223.5023.766,87823.76
8/24/202623.8024.0023.7123.718,09723.71
8/21/202623.9024.1223.8023.993,80323.99
8/20/202624.5024.5523.5123.8021,09023.80
8/19/202624.2324.4023.9424.292,13824.29
8/18/202624.3424.4224.1524.156,55524.15
8/17/202624.5124.6024.4224.424,33624.42
8/14/202624.3924.5924.2824.596,85724.59
8/13/202624.3924.5924.2024.594,83524.59
8/12/202624.3524.3623.7624.234,34324.23
8/11/202623.8824.3523.6724.3510,43624.35
8/10/202623.6523.7423.5023.699,51323.69
8/07/202623.8823.8823.4023.555,27923.55
8/06/202623.8923.8923.5023.583,51623.58
8/05/202623.7023.7823.3823.786,86823.78
8/04/202623.4323.7523.2523.508,48123.50
8/03/202623.3323.7523.3323.666,46723.66
7/31/202623.4023.6923.0323.037,50923.03
7/30/202623.3623.6723.2823.2813,21923.28
7/29/202623.3023.6023.0423.5310,43523.53
7/28/202623.4823.6923.3523.366,91823.36
7/27/202624.6924.6923.2423.6214,28723.62
7/24/202625.2525.4124.4124.8022,92024.44
7/23/202624.7024.8424.2024.676,29524.31
7/22/202625.1225.2324.6324.814,28624.45
7/21/202625.2726.4025.0125.126,34924.76
7/20/202625.2626.4025.0025.498,31725.12
7/17/202625.2725.9825.2725.403,93725.03
7/16/202625.5126.0025.3425.708,60725.33
7/15/202624.9825.3024.7325.302,66524.93
7/14/202624.7025.1024.7024.805,26524.44
7/13/202625.0525.0524.1724.174,91823.82