Union Bankshares, Inc. - Common Stock (UNB)

24.84
-1.36 (-5.19%)
NASDAQ· Last Trade: Jun 26th, 8:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/26/202626.4126.4124.8424.84373,12624.84
6/25/202625.1726.2024.8926.2020,13426.20
6/24/202624.9025.7524.5124.9822,71924.98
6/23/202623.9324.7423.9324.746,03724.74
6/22/202623.5923.9223.3823.928,11723.92
6/18/202623.5523.7623.5023.7018,31923.70
6/17/202623.5823.6123.3023.609,88423.60
6/16/202623.6423.7523.5023.586,99123.58
6/15/202623.4523.7723.3823.545,61723.54
6/12/202623.1323.5023.1323.508,31223.50
6/11/202623.2123.4123.2123.296,01523.29
6/10/202623.4823.5023.2623.267,90723.26
6/09/202623.3323.7523.3223.489,66123.48
6/08/202623.2623.4622.9723.399,48423.39
6/05/202622.8623.2622.8623.265,70023.26
6/04/202622.8623.1622.8323.056,25423.05
6/03/202623.1023.2022.7522.8414,26922.84
6/02/202623.1023.8123.1023.155,26323.15
6/01/202623.1423.4623.1023.296,74723.29
5/29/202623.2523.2623.1023.107,71023.10
5/28/202623.2724.4123.2723.496,13523.49
5/27/202623.3624.0023.2523.568,06723.56
5/26/202623.9823.9823.0423.439,03823.43
5/22/202623.2423.8923.2423.798,63823.79
5/21/202623.0023.2122.7523.129,02423.12
5/20/202623.5623.5623.2023.307,80323.30
5/19/202623.6523.6523.4123.4914,32523.49
5/18/202623.3123.9623.3123.967,69423.96
5/15/202623.7323.9623.2523.388,83323.38
5/14/202623.7223.9423.7223.943,86923.94
5/13/202623.4123.4123.4123.605,77923.60
5/12/202623.9923.9923.2823.43314,26723.43
5/11/202623.9023.9523.8123.853,27423.85
5/08/202624.4724.5024.1624.185,88924.18
5/07/202625.0025.0024.5524.553,26924.55
5/06/202624.8925.2223.9724.9811,00724.98
5/05/202623.7924.8223.7924.822,49424.82
5/04/202624.6824.6823.7923.795,45623.79
5/01/202625.0425.2724.6525.034,22625.03
4/30/202625.0025.3224.1424.698,06424.69
4/29/202625.5325.5325.0025.004,88025.00
4/28/202624.9625.5224.9625.525,81025.52
4/27/202624.7125.1824.7124.949,36524.94
4/24/202624.8125.0824.7524.794,76624.43
4/23/202625.1025.1024.4024.6310,36324.27
4/22/202624.4924.9924.4924.993,47124.63
4/21/202624.5024.7524.4924.495,02124.13
4/20/202624.6824.6924.4524.694,38724.33
4/17/202624.1424.6824.1424.687,21924.32
4/16/202624.4024.5923.9024.046,06723.69
4/15/202624.1224.3423.9023.923,07823.57
4/14/202624.2524.3024.0724.302,48823.95
4/13/202623.7524.6223.7024.502,99124.14
4/10/202624.1824.5124.1224.423,86724.07
4/09/202624.0024.3923.8124.393,21624.04
4/08/202624.1724.4624.1724.464,87924.10
4/07/202623.9223.9223.7223.766,75023.41
4/06/202624.3024.3024.0624.063,64723.71
4/02/202624.4824.7024.0024.702,36324.34
4/01/202624.6524.6624.4024.406,09924.05
3/31/202624.4324.8523.9824.328,04623.97
3/30/202623.9224.2223.3524.227,29123.87
3/27/202623.2523.5223.2523.255,50722.91