Canada markets closed

Union Bankshares, Inc. (UNB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
27.02-0.62 (-2.24%)
At close: 04:00PM EDT
27.02 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 202427.0127.0227.0027.0227.024,540
Apr 16, 202427.0127.0127.0127.0127.01600
Apr 15, 202427.5427.9227.1727.7027.702,100
Apr 12, 202426.3027.8926.3027.4527.455,400
Apr 11, 202426.6128.3726.0027.0627.0611,900
Apr 10, 202429.8030.1827.0027.2027.2010,300
Apr 09, 202430.0830.2229.8030.1030.103,200
Apr 08, 202429.8830.1029.8030.1030.102,200
Apr 05, 202430.0130.0129.5629.6729.671,200
Apr 04, 202430.2530.2529.7729.7729.772,600
Apr 03, 202430.1030.4030.1030.4030.403,900
Apr 02, 202430.2130.2129.8530.0030.003,100
Apr 01, 202430.2530.5830.2030.5830.582,100
Mar 28, 202430.5030.5030.3730.5030.503,400
Mar 27, 202430.9731.2530.4530.4730.473,500
Mar 26, 202429.5130.9929.5130.7630.7612,300
Mar 25, 202431.0031.0029.9729.9729.972,400
Mar 22, 202430.4930.6030.4930.6030.601,700
Mar 21, 202430.3530.5230.3530.5030.503,100
Mar 20, 202429.8130.7329.5030.5030.504,700
Mar 19, 202430.6330.9029.5029.7529.758,100
Mar 18, 202430.7831.0230.5930.9730.974,200
Mar 15, 202429.1431.2529.1431.2031.2011,800
Mar 14, 202430.3630.8029.0529.3829.3810,900
Mar 13, 202430.2030.8030.2030.7930.792,200
Mar 12, 202430.6030.6030.2930.6030.602,700
Mar 11, 202429.4430.5529.4430.5530.555,100
Mar 08, 202429.5529.8729.5529.8729.87900
Mar 07, 202430.2430.2529.1630.0030.007,400
Mar 06, 202429.3030.2529.2030.2530.252,000
Mar 05, 202430.2930.3530.0530.3530.351,600
Mar 04, 202430.9430.9430.1230.6630.662,400
Mar 01, 202430.0430.8030.0030.8030.802,700
Feb 29, 202430.5330.5330.3530.3530.35900
Feb 28, 202430.2530.6030.1930.5530.552,600
Feb 27, 202430.9030.9030.8430.8430.84900
Feb 26, 202430.4230.4830.4230.4830.48700
Feb 23, 202428.4130.9928.4130.9530.952,000
Feb 22, 202430.5331.5829.9530.7530.7513,500
Feb 21, 202429.9930.0029.5530.0030.003,600
Feb 20, 202431.1531.1530.3030.3530.357,100
Feb 16, 202430.1131.4030.1131.0131.012,300
Feb 15, 202430.3130.5430.3130.5430.542,900
Feb 14, 202429.2230.2329.1030.2330.234,900
Feb 13, 202429.0429.5029.0429.5029.501,700
Feb 12, 202429.2329.5129.2329.3729.372,700
Feb 09, 202428.8229.2227.7529.2129.211,700
Feb 08, 202428.8829.2028.8829.2029.20700
Feb 07, 202428.6928.8727.2628.8728.874,400
Feb 06, 202429.1229.3129.1229.2429.241,600
Feb 05, 202429.2829.6929.2829.6529.652,100
Feb 02, 202429.1229.9029.1229.4829.483,600
Feb 01, 202429.9929.9929.7829.7829.781,700
Jan 31, 202429.2029.9729.2029.9729.971,900
Jan 30, 202429.9430.0029.2229.7429.743,900
Jan 29, 202430.0330.0329.0029.8929.898,900
Jan 26, 202430.0030.8929.9030.5530.553,600
Jan 25, 202430.8730.8729.8929.8929.891,100
Jan 25, 20240.36 Dividend
Jan 24, 202430.9030.9030.4630.8530.492,800
Jan 23, 202430.7530.8030.5930.8030.444,300
Jan 22, 202431.3231.3229.7530.5930.237,900
Jan 19, 202431.6731.6731.3131.3130.941,900
Jan 18, 202431.4531.8031.2831.8031.433,300
Jan 17, 202431.5631.5631.5031.5331.161,300
Jan 16, 202431.7832.0031.4831.9031.535,200
Jan 12, 202431.5532.0031.4631.8331.462,500
Jan 11, 202431.1531.5131.1531.5131.141,300
Jan 10, 202431.9931.9930.8530.8930.531,600
Jan 09, 202431.4931.4930.2330.8830.523,300
Jan 08, 202431.7931.7930.9131.4331.066,100
Jan 05, 202432.0032.0029.5031.4131.045,600
Jan 04, 202430.2232.0030.2231.9831.6114,300
Jan 03, 202430.3530.9330.3530.9330.572,500
Jan 02, 202430.2430.9330.0030.9330.571,600
Dec 29, 202329.5130.6529.5030.6530.291,000
Dec 28, 202330.4530.9030.4030.8030.446,600
Dec 27, 202330.0030.7530.0030.7530.396,200
Dec 26, 202330.9230.9230.9230.9230.56800
Dec 22, 202330.7030.7030.4930.6930.332,300
Dec 21, 202329.5830.9329.5830.9330.573,400
Dec 20, 202330.5030.5029.3130.4530.093,100
Dec 19, 202329.7630.5029.7130.5030.148,900
Dec 18, 202329.0530.0529.0529.7629.417,500
Dec 15, 202329.4730.1029.3630.1029.7510,700
Dec 14, 202330.2330.2329.6830.0029.658,200
Dec 13, 202329.0730.8629.0730.0529.709,100
Dec 12, 202329.9030.0029.0529.5529.214,500
Dec 11, 202329.9229.9229.4329.7029.353,200
Dec 08, 202329.6129.8729.4929.8329.482,800
Dec 07, 202329.4129.9829.4129.5029.161,300
Dec 06, 202329.6730.3429.0629.2728.936,500
Dec 05, 202330.0330.5629.5030.0729.7219,100
Dec 04, 202328.8630.8728.7930.7030.3420,500
Dec 01, 202328.6729.0028.5029.0028.662,600
Nov 30, 202328.5228.8028.5228.7128.371,900
Nov 29, 202328.4029.1627.8328.5528.228,100
Nov 28, 202328.0528.5828.0528.2027.877,200
Nov 27, 202327.6629.0027.6627.7827.4610,800
Nov 24, 202328.2328.2527.5228.2527.922,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...