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

Union Bankshares, Inc. - Common Stock (UNB)

25.03
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 5th, 8:54 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/04/202625.1925.4124.9725.039,23425.03
2/03/202625.2725.4524.9625.0410,46025.04
2/02/202624.7125.2724.4824.869,46324.86
1/30/202624.8025.3024.7624.8917,03424.89
1/29/202624.9325.0324.5424.9810,74824.62
1/28/202624.7124.8724.2524.878,53824.51
1/27/202624.2624.8423.9524.6014,89724.25
1/26/202624.1824.4324.0024.2412,52423.89
1/23/202624.8224.8223.9323.9312,52423.59
1/22/202624.4525.1924.4524.905,33824.54
1/21/202624.6024.6024.1924.339,35423.98
1/20/202624.4724.7524.2224.2213,01123.87
1/16/202624.9725.2524.7824.789,24924.42
1/15/202624.3425.2524.3424.8114,64324.45
1/14/202624.4924.7524.4024.605,88024.25
1/13/202624.3424.6924.0824.4012,24624.05
1/12/202624.6324.6324.4924.513,78224.16
1/09/202624.4824.6324.3024.6010,76924.25
1/08/202624.2024.6023.8724.4911,69824.14
1/07/202623.5224.5823.5023.7011,09123.36
1/06/202623.7723.9823.3223.746,51323.40
1/05/202623.9024.3223.8424.0323,23023.68
1/02/202623.5623.8023.5623.723,64223.38
12/31/202523.4623.7523.4623.734,87323.39
12/30/202523.6223.6223.3023.604,85823.26
12/29/202523.9123.9123.3023.4417,07923.10
12/26/202523.4623.8423.2823.526,93323.18
12/24/202523.9923.9923.3723.597,48323.25
12/23/202523.5524.4723.5523.697,50223.35
12/22/202523.7624.0023.5623.7915,49223.45
12/19/202524.0024.1823.6423.7619,40323.42
12/18/202523.6624.9923.4524.20103,75123.85
12/17/202523.4723.5623.1923.5611,21323.22
12/16/202523.0824.4123.0823.3150,96522.97
12/15/202523.7323.8523.1323.1313,09722.80
12/12/202523.9423.9523.1723.7310,02023.39
12/11/202523.2923.5323.0023.139,27822.80
12/10/202523.2724.7122.9623.2121,37722.88
12/09/202523.0223.8023.0223.166,37022.83
12/08/202523.1023.4822.9023.4810,79623.14
12/05/202523.0523.0522.6723.014,65522.68
12/04/202523.0323.2523.0023.0912,61822.76
12/03/202523.7023.7023.0023.398,51423.05
12/02/202522.4722.7422.1322.625,58622.29
12/01/202523.5823.5822.5022.549,04422.22
11/28/202523.1323.1323.1323.131,22422.80
11/26/202523.0123.2722.6622.667,84422.33
11/25/202523.0123.2923.0123.0914,98322.76
11/24/202522.5523.3722.5423.302,74022.96
11/21/202521.5523.2021.5523.207,94522.87
11/20/202521.8322.0021.5021.507,95121.19
11/19/202521.7021.8821.6521.675,00821.36
11/18/202521.7021.9921.5521.876,28921.55
11/17/202522.0022.0021.7521.846,95821.53
11/14/202523.1923.3320.6521.7065,18121.39
11/13/202522.9623.0822.8823.082,70222.75
11/12/202522.6023.5722.6022.654,60322.32
11/11/202523.5023.5023.0123.404,04023.06
11/10/202523.5723.5723.2423.241,51722.91
11/07/202523.4623.4623.1223.313,00122.97
11/06/202523.2823.4122.4023.034,07622.70
11/05/202523.1723.2522.9123.247,75722.91