Union Bankshares Inc (UNB) Historical Stock Data

23.56 ↑0.25 (1.07%)

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