Union Bankshares, Inc. - Common Stock (UNB)

23.71
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 25th, 9:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/10/202624.4124.8524.3124.854,34724.49
7/09/202624.5124.5524.5124.551,78724.19
7/08/202624.6324.6324.2424.242,11323.89
7/07/202625.8925.8924.7724.817,22624.45
7/06/202625.1825.6724.9525.677,98025.30
7/02/202624.9025.5724.8225.577,42725.20
7/01/202624.2924.6824.2024.6812,79824.32
6/30/202624.0524.2923.5724.2612,18423.91
6/29/202625.1025.1023.9024.1718,06623.82
6/26/202626.4126.4124.8424.84373,12624.48
6/25/202625.1726.2024.8926.2020,13425.82
6/24/202624.9025.7524.5124.9822,71924.62
6/23/202623.9324.7423.9324.746,03724.38
6/22/202623.5923.9223.3823.928,11723.57
6/18/202623.5523.7623.5023.7018,31923.36
6/17/202623.5823.6123.3023.609,88423.26
6/16/202623.6423.7523.5023.586,99123.24
6/15/202623.4523.7723.3823.545,61723.20
6/12/202623.1323.5023.1323.508,31223.16
6/11/202623.2123.4123.2123.296,01522.95
6/10/202623.4823.5023.2623.267,90722.92
6/09/202623.3323.7523.3223.489,66123.14
6/08/202623.2623.4622.9723.399,48423.05
6/05/202622.8623.2622.8623.265,70022.92
6/04/202622.8623.1622.8323.056,25422.72
6/03/202623.1023.2022.7522.8414,26922.51
6/02/202623.1023.8123.1023.155,26322.81
6/01/202623.1423.4623.1023.296,74722.95
5/29/202623.2523.2623.1023.107,71022.76
5/28/202623.2724.4123.2723.496,13523.15
5/27/202623.3624.0023.2523.568,06723.22
5/26/202623.9823.9823.0423.439,03823.09