Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Union Bankshares Inc (UNB)
Union Bankshares Inc (UNB) Historical

UNB Union Bankshares Inc

25.36

-0.14 (-0.55%)

May 08 2024 - Closed

Delayed by 15 minutes

UNB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	25.36	-0.14	-0.55%	25.69	26.005	25.34	918
May 07 2024	25.50	-0.35	-1.35%	25.72	25.84	25.50	2,589
May 06 2024	25.85	-0.40	-1.52%	26.04	26.30	25.82	5,165
May 03 2024	26.25	-0.74	-2.74%	27.34	27.34	26.06	3,891
May 02 2024	26.99	0.82	3.13%	26.41	27.20	25.90	11,355
May 01 2024	26.17	-0.03	-0.11%	26.20	26.20	25.51	3,737
Apr 30 2024	26.20	-1.92	-6.83%	28.14	28.14	24.805	14,348
Apr 29 2024	28.12	0.01	0.04%	27.96	28.12	27.64	3,230
Apr 26 2024	28.11	0.01	0.04%	27.62	28.11	27.62	2,439
Apr 25 2024	28.10	0.34	1.22%	27.40	28.10	26.67	5,631
Apr 24 2024	27.76	0.17	0.60%	27.98	28.89	27.60	7,998
Apr 23 2024	27.595	-0.11	-0.38%	28.02	28.0699	27.05	1,848
Apr 22 2024	27.70	0.10	0.36%	27.90	28.39	27.70	2,583
Apr 19 2024	27.60	0.53	1.96%	27.36	27.60	27.10	739
Apr 18 2024	27.07	0.05	0.19%	27.24	27.24	27.05	2,011
Apr 17 2024	27.02	0.01	0.04%	27.70	27.70	26.865	4,751
Apr 16 2024	27.01	-0.69	-2.49%	27.83	27.83	27.01	617
Apr 15 2024	27.70	0.25	0.91%	27.54	27.92	27.168	2,129
Apr 12 2024	27.45	0.39	1.44%	26.89	27.89	26.30	5,394
Apr 11 2024	27.06	-0.14	-0.51%	27.17	28.3699	26.00	11,862
Apr 10 2024	27.20	-2.90	-9.63%	29.84	30.18	27.00	10,321
Apr 09 2024	30.10	0.00	0.00%	30.10	30.2158	29.80	3,215
Apr 08 2024	30.10	0.43	1.45%	29.64	30.10	29.55	2,184
Apr 05 2024	29.67	-0.10	-0.34%	29.80	30.10	29.56	1,158
Apr 04 2024	29.77	-0.63	-2.07%	30.25	30.25	29.77	2,617
Apr 03 2024	30.40	0.40	1.33%	30.27	30.48	30.10	3,920
Apr 02 2024	30.00	-0.58	-1.90%	30.21	30.21	29.85	3,089
Apr 01 2024	30.58	0.08	0.26%	30.24	30.63	30.20	2,066
Mar 28 2024	30.50	0.03	0.10%	30.65	30.65	30.06	3,370
Mar 27 2024	30.47	-0.29	-0.94%	30.76	31.25	30.45	3,502
Mar 26 2024	30.76	0.79	2.64%	30.05	30.99	29.5149	12,287
Mar 25 2024	29.97	-0.63	-2.06%	30.60	30.9999	29.97	2,390
Mar 22 2024	30.60	0.10	0.33%	30.40	30.68	30.40	1,724
Mar 21 2024	30.50	0.00	0.00%	30.60	30.60	30.35	3,128
Mar 20 2024	30.50	0.75	2.52%	29.81	30.73	29.50	4,697
Mar 19 2024	29.75	-1.22	-3.94%	30.99	30.99	29.50	8,068
Mar 18 2024	30.97	-0.23	-0.74%	30.78	31.015	30.587	4,180
Mar 15 2024	31.20	1.82	6.19%	29.14	31.25	29.14	11,806
Mar 14 2024	29.38	-1.41	-4.58%	30.78	30.95	29.05	10,930
Mar 13 2024	30.79	0.19	0.62%	30.36	30.80	30.2001	2,197
Mar 12 2024	30.60	0.05	0.16%	30.60	30.74	30.286	2,686
Mar 11 2024	30.55	0.68	2.28%	29.70	30.55	29.23	5,142
Mar 08 2024	29.87	-0.13	-0.43%	30.00	30.00	29.545	909
Mar 07 2024	30.00	-0.25	-0.83%	30.24	30.25	29.16	7,440
Mar 06 2024	30.25	-0.10	-0.33%	30.35	30.35	29.20	2,044
Mar 05 2024	30.35	-0.31	-1.01%	30.29	30.40	30.05	1,569
Mar 04 2024	30.66	-0.14	-0.45%	30.94	30.94	29.77	2,406
Mar 01 2024	30.80	0.45	1.48%	30.38	30.80	30.00	2,728
Feb 29 2024	30.35	-0.20	-0.65%	30.72	30.79	30.35	850
Feb 28 2024	30.55	-0.29	-0.94%	30.65	30.65	30.185	2,604
Feb 27 2024	30.84	0.36	1.20%	30.90	30.9001	30.84	886
Feb 26 2024	30.475	-0.48	-1.53%	30.415	30.475	30.415	695
Feb 23 2024	30.95	0.20	0.65%	31.00	31.00	28.41	1,997
Feb 22 2024	30.75	0.75	2.50%	30.53	31.58	29.95	13,519
Feb 21 2024	30.00	-0.35	-1.15%	30.35	30.35	29.55	3,595
Feb 20 2024	30.35	-0.66	-2.13%	31.01	31.15	30.30	7,075
Feb 16 2024	31.01	0.47	1.54%	30.20	31.40	30.11	2,340
Feb 15 2024	30.54	0.31	1.03%	30.14	30.54	30.14	2,857
Feb 14 2024	30.23	0.73	2.47%	29.22	30.23	29.10	4,929
Feb 13 2024	29.50	0.13	0.44%	29.04	29.50	29.04	1,717
Feb 12 2024	29.37	0.16	0.55%	28.73	29.51	28.73	2,714
Feb 09 2024	29.21	0.01	0.03%	28.82	29.25	27.7481	1,650

Union Bankshares

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions