Canada markets closed

Union Bankshares, Inc. (UNB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
26.13+1.39 (+5.62%)
At close: 04:00PM EDT
26.81 +0.68 (+2.60%)
After hours: 04:00PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202425.9726.1324.3826.1326.139,400
Jul 25, 202424.5525.3024.2625.1025.1010,500
Jul 24, 202425.5826.9823.1824.1024.1012,600
Jul 23, 202425.3526.0025.3525.8025.802,700
Jul 22, 202425.3426.6525.2925.9025.9012,900
Jul 19, 202425.1025.1424.7324.9024.905,200
Jul 18, 202425.0925.8824.6025.6225.628,100
Jul 17, 202423.6924.7823.2224.7824.7814,100
Jul 16, 202422.0523.6522.0223.2223.228,000
Jul 15, 202422.2722.2721.9922.2022.202,300
Jul 12, 202422.3022.3021.8722.2222.226,000
Jul 11, 202421.5722.2521.5521.6021.605,700
Jul 10, 202421.3521.3521.3521.3521.35-
Jul 09, 202421.7021.7121.3521.3521.352,500
Jul 08, 202421.5021.6921.5021.6421.645,600
Jul 05, 202421.2521.7521.2521.5021.504,600
Jul 03, 202421.2021.7921.1121.6521.655,700
Jul 02, 202421.0021.2221.0021.2221.222,100
Jul 01, 202421.9221.9221.0121.0521.0518,200
Jun 28, 202421.7221.8121.2021.4821.489,200
Jun 27, 202421.2621.3521.0021.2721.274,800
Jun 26, 202421.7021.7021.2021.3221.321,300
Jun 25, 202421.7121.7721.4021.6021.603,800
Jun 24, 202421.9522.0521.6221.7621.765,500
Jun 21, 202421.4522.0821.4522.0822.084,200
Jun 20, 202421.3922.4721.3921.6021.605,400
Jun 18, 202421.5222.3021.0221.4621.4611,100
Jun 17, 202422.0223.2321.0521.5321.539,200
Jun 14, 202422.8623.6821.6721.6821.6811,000
Jun 13, 202423.0023.0023.0023.0023.00400
Jun 12, 202423.5023.5023.5023.5023.50600
Jun 11, 202423.0123.6123.0023.2823.281,900
Jun 10, 202423.9024.5323.7423.7423.742,700
Jun 07, 202424.4825.6923.7023.7023.706,000
Jun 06, 202423.4525.4023.4524.4524.457,000
Jun 05, 202422.9123.1422.8923.0123.011,800
Jun 04, 202422.5023.2421.8022.9022.907,900
Jun 03, 202422.2423.2922.2422.7122.7110,200
May 31, 202421.1223.1321.1222.3122.3110,200
May 30, 202421.7122.6321.7122.0522.055,700
May 29, 202422.6323.4621.5021.5021.505,300
May 28, 202423.5523.5722.5222.7022.709,600
May 24, 202423.5924.4023.5923.7523.756,100
May 23, 202424.0024.0123.5923.5923.593,000
May 22, 202424.4624.4624.2724.2724.271,500
May 21, 202424.0824.7623.7823.9523.9511,900
May 20, 202423.5625.3423.5624.2024.208,500
May 17, 202424.3024.6923.8023.8023.803,800
May 16, 202425.6025.6024.2224.2224.223,200
May 15, 202425.5026.1025.5025.5125.512,300
May 14, 202425.7025.7025.7025.7025.70700
May 13, 202425.4825.8625.4825.6025.602,300
May 10, 202426.0026.1925.3525.3525.351,300
May 09, 202425.7625.7625.2525.2525.252,300
May 08, 202426.0126.0125.3425.3625.36900
May 07, 202425.8425.8425.5025.5025.502,600
May 06, 202426.0426.3025.8225.8525.855,200
May 03, 202426.0627.1026.0626.2526.253,900
May 02, 202426.4127.2025.9026.9926.9911,400
May 01, 202426.2026.2025.5126.1726.173,700
Apr 30, 202428.1428.1424.8126.2026.2014,300
Apr 29, 202427.8628.1227.6828.1228.123,200
Apr 26, 202427.6228.1127.6228.1128.112,400
Apr 25, 202427.4528.1027.2728.1028.105,600
Apr 25, 20240.36 Dividend
Apr 24, 202428.0028.8927.6027.7627.408,000
Apr 23, 202427.0528.0727.0527.6027.241,800
Apr 22, 202428.1628.3927.7027.7027.342,600
Apr 19, 202427.5027.6027.5027.6027.24700
Apr 18, 202427.0527.0727.0527.0726.722,000
Apr 17, 202427.0127.0326.8727.0226.674,800
Apr 16, 202427.0127.0127.0127.0126.66600
Apr 15, 202427.5427.9227.1727.7027.342,100
Apr 12, 202426.3027.8926.3027.4527.095,400
Apr 11, 202426.6128.3726.0027.0626.7111,900
Apr 10, 202429.8030.1827.0027.2026.8510,300
Apr 09, 202430.0830.2229.8030.1029.713,200
Apr 08, 202429.8830.1029.8030.1029.712,200
Apr 05, 202430.0130.0129.5629.6729.291,200
Apr 04, 202430.2530.2529.7729.7729.382,600
Apr 03, 202430.1030.4030.1030.4030.013,900
Apr 02, 202430.2130.2129.8530.0029.613,100
Apr 01, 202430.2530.5830.2030.5830.182,100
Mar 28, 202430.5030.5030.3730.5030.103,400
Mar 27, 202430.9731.2530.4530.4730.073,500
Mar 26, 202429.5130.9929.5130.7630.3612,300
Mar 25, 202431.0031.0029.9729.9729.582,400
Mar 22, 202430.4930.6030.4930.6030.201,700
Mar 21, 202430.3530.5230.3530.5030.103,100
Mar 20, 202429.8130.7329.5030.5030.104,700
Mar 19, 202430.6330.9029.5029.7529.368,100
Mar 18, 202430.7831.0230.5930.9730.574,200
Mar 15, 202429.1431.2529.1431.2030.8011,800
Mar 14, 202430.3630.8029.0529.3829.0010,900
Mar 13, 202430.2030.8030.2030.7930.392,200
Mar 12, 202430.6030.6030.2930.6030.202,700
Mar 11, 202429.4430.5529.4430.5530.155,100
Mar 08, 202429.5529.8729.5529.8729.48900
Mar 07, 202430.2430.2529.1630.0029.617,400
Mar 06, 202429.3030.2529.2030.2529.862,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...