Union Bankshares Inc (UNB) Historical Stock Data
26.17 ↓0.03 (-0.11%)
As of May 1, 2024, 9:55am EST.
Historical Data
In the past 30 trading days, UNB is down -0.07% a day on average. There have been 20 days where Union Bankshares Inc closed green and 10 days where UNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 26.20 | 26.17 | ↓$0.03 (-0.11%) | 25.51 | 26.20 | 3.74K |
| 2024-04-30 | 28.14 | 26.20 | ↓$1.94 (-6.89%) | 24.81 | 28.14 | 14.35K |
| 2024-04-29 | 27.86 | 28.12 | ↑$0.26 (0.93%) | 27.68 | 28.12 | 3.23K |
| 2024-04-26 | 27.62 | 28.11 | ↑$0.49 (1.77%) | 27.62 | 28.11 | 2.44K |
| 2024-04-25 | 27.45 | 28.10 | ↑$0.65 (2.37%) | 27.27 | 28.10 | 5.63K |
| 2024-04-24 | 28.00 | 27.76 | ↓$0.24 (-0.86%) | 27.60 | 28.89 | 8K |
| 2024-04-23 | 27.05 | 27.60 | ↑$0.54 (2.01%) | 27.05 | 28.07 | 1.85K |
| 2024-04-22 | 28.16 | 27.70 | ↓$0.46 (-1.62%) | 27.70 | 28.39 | 2.59K |
| 2024-04-19 | 27.50 | 27.60 | ↑$0.10 (0.36%) | 27.50 | 27.60 | 739 |
| 2024-04-18 | 27.05 | 27.07 | ↑$0.02 (0.07%) | 27.05 | 27.07 | 2.01K |
| 2024-04-17 | 27.01 | 27.02 | ↑$0.01 (0.04%) | 26.87 | 27.03 | 4.75K |
| 2024-04-16 | 27.01 | 27.01 | ↑$0.00 (0.00%) | 27.01 | 27.01 | 617 |
| 2024-04-15 | 27.54 | 27.70 | ↑$0.16 (0.58%) | 27.17 | 27.92 | 2.13K |
| 2024-04-12 | 26.30 | 27.45 | ↑$1.15 (4.37%) | 26.30 | 27.89 | 5.39K |
| 2024-04-11 | 26.61 | 27.06 | ↑$0.45 (1.69%) | 26.00 | 28.37 | 11.86K |
| 2024-04-10 | 29.80 | 27.20 | ↓$2.60 (-8.72%) | 27.00 | 30.18 | 10.32K |
| 2024-04-09 | 30.08 | 30.10 | ↑$0.03 (0.08%) | 29.80 | 30.22 | 3.22K |
| 2024-04-08 | 29.88 | 30.10 | ↑$0.23 (0.75%) | 29.80 | 30.10 | 2.18K |
| 2024-04-05 | 30.01 | 29.67 | ↓$0.34 (-1.13%) | 29.56 | 30.01 | 1.16K |
| 2024-04-04 | 30.25 | 29.77 | ↓$0.48 (-1.59%) | 29.77 | 30.25 | 2.62K |
| 2024-04-03 | 30.10 | 30.40 | ↑$0.30 (1.00%) | 30.10 | 30.40 | 3.92K |
| 2024-04-02 | 30.21 | 30.00 | ↓$0.21 (-0.70%) | 29.85 | 30.21 | 3.09K |
| 2024-04-01 | 30.25 | 30.58 | ↑$0.33 (1.09%) | 30.20 | 30.58 | 2.07K |
| 2024-03-28 | 30.50 | 30.50 | ↑$0.00 (0.00%) | 30.37 | 30.50 | 3.37K |
| 2024-03-27 | 30.97 | 30.47 | ↓$0.50 (-1.61%) | 30.45 | 31.25 | 3.50K |
| 2024-03-26 | 29.51 | 30.76 | ↑$1.25 (4.22%) | 29.51 | 30.99 | 12.29K |
| 2024-03-25 | 31.00 | 29.97 | ↓$1.03 (-3.32%) | 29.97 | 31.00 | 2.39K |
| 2024-03-22 | 30.49 | 30.60 | ↑$0.11 (0.36%) | 30.49 | 30.60 | 1.72K |
| 2024-03-21 | 30.35 | 30.50 | ↑$0.15 (0.49%) | 30.35 | 30.52 | 3.13K |
| 2024-03-20 | 29.81 | 30.50 | ↑$0.69 (2.31%) | 29.50 | 30.73 | 4.70K |
Create an account or log in to view more rows.
$UNB I already know
tomorrow the bulls going to say "next week" just like every week.
$UNB buy SHARES
$UNB wtf?
$UNB glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$UNB Not another do nothing day
$UNB only getting stronger
$UNB only getting stronger
$UNB Dip buyers are going to get wrecked
$UNB hold
$UNB gimme gimme