Union Bankshares Inc (UNB) Historical Stock Data
23.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UNB is down -0.30% a day on average. There have been 13 days where Union Bankshares Inc closed green and 17 days where UNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 23.47 | 23.56 | ↑$0.09 (0.38%) | 23.20 | 23.56 | 10.41K |
| 2025-12-16 | 23.08 | 23.31 | ↑$0.23 (1.00%) | 23.08 | 24.41 | 50.71K |
| 2025-12-15 | 23.73 | 23.13 | ↓$0.60 (-2.53%) | 23.13 | 23.85 | 13.10K |
| 2025-12-12 | 23.94 | 23.73 | ↓$0.21 (-0.89%) | 23.38 | 23.95 | 9.88K |
| 2025-12-11 | 23.29 | 23.13 | ↓$0.16 (-0.69%) | 23.00 | 23.53 | 9.08K |
| 2025-12-10 | 23.49 | 23.21 | ↓$0.27 (-1.17%) | 23.04 | 24.71 | 21.27K |
| 2025-12-09 | 23.03 | 23.16 | ↑$0.14 (0.59%) | 23.03 | 23.80 | 6.11K |
| 2025-12-08 | 23.10 | 23.48 | ↑$0.38 (1.65%) | 22.90 | 23.48 | 10.74K |
| 2025-12-05 | 23.05 | 23.01 | ↓$0.04 (-0.15%) | 22.67 | 23.05 | 4.65K |
| 2025-12-04 | 23.00 | 23.09 | ↑$0.09 (0.39%) | 23.00 | 23.14 | 12.57K |
| 2025-12-03 | 23.70 | 23.39 | ↓$0.31 (-1.31%) | 23.05 | 23.70 | 8.44K |
| 2025-12-02 | 22.51 | 22.62 | ↑$0.11 (0.49%) | 22.13 | 22.74 | 5.35K |
| 2025-12-01 | 23.58 | 22.54 | ↓$1.04 (-4.41%) | 22.50 | 23.58 | 8.65K |
| 2025-11-28 | 23.13 | 23.13 | ↑$0.00 (0.00%) | 23.13 | 23.13 | 1.22K |
| 2025-11-26 | 23.01 | 22.66 | ↓$0.35 (-1.52%) | 22.66 | 23.27 | 7.84K |
| 2025-11-25 | 23.29 | 23.09 | ↓$0.20 (-0.86%) | 23.01 | 23.29 | 14.98K |
| 2025-11-24 | 22.55 | 23.30 | ↑$0.75 (3.35%) | 22.54 | 23.37 | 2.73K |
| 2025-11-21 | 21.55 | 23.20 | ↑$1.65 (7.66%) | 21.55 | 23.20 | 7.87K |
| 2025-11-20 | 21.90 | 21.50 | ↓$0.40 (-1.83%) | 21.50 | 22.01 | 7.89K |
| 2025-11-19 | 21.70 | 21.67 | ↓$0.03 (-0.14%) | 21.65 | 21.88 | 4.95K |
| 2025-11-18 | 21.70 | 21.87 | ↑$0.17 (0.78%) | 21.69 | 21.99 | 6K |
| 2025-11-17 | 22.00 | 21.85 | ↓$0.16 (-0.70%) | 21.75 | 22.00 | 6.93K |
| 2025-11-14 | 23.19 | 21.70 | ↓$1.49 (-6.43%) | 20.65 | 23.33 | 65K |
| 2025-11-13 | 22.96 | 23.08 | ↑$0.12 (0.52%) | 22.88 | 23.08 | 2.63K |
| 2025-11-12 | 22.60 | 22.65 | ↑$0.05 (0.22%) | 22.60 | 23.57 | 4.37K |
| 2025-11-11 | 23.50 | 23.40 | ↓$0.10 (-0.43%) | 23.19 | 23.50 | 4.02K |
| 2025-11-10 | 23.57 | 23.24 | ↓$0.33 (-1.40%) | 23.24 | 23.57 | 1.20K |
| 2025-11-07 | 23.46 | 23.31 | ↓$0.15 (-0.66%) | 23.12 | 23.46 | 2.96K |
| 2025-11-06 | 23.28 | 23.03 | ↓$0.25 (-1.07%) | 22.40 | 23.41 | 4.07K |
| 2025-11-05 | 23.17 | 23.24 | ↑$0.07 (0.30%) | 22.91 | 23.25 | 7.76K |
Create an account or log in to view more rows.
$UNB it can go lower
$UNB Not Selling
Hodling for thousands!
$UNB I don't know shit
but I know I'm holdin till I at least triple up
$UNB all in
$UNB hi hi
$UNB BOUGHT TODAY!
$UNB finally a pullback
$UNB I'm friggin bored. Just give us our money already
$UNB Good morning gang!
$UNB time to run