Canada markets closed

Union Bankshares, Inc. (UNB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
22.75-0.22 (-0.96%)
At close: 04:00PM EDT
23.50 +0.75 (+3.30%)
After hours: 06:27PM EDT
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202322.5322.8622.0122.7522.755,600
Mar 23, 202323.1123.1122.6122.9722.975,400
Mar 22, 202323.1023.1622.8022.8222.821,500
Mar 21, 202323.5423.5422.9723.1823.187,100
Mar 20, 202323.9524.0522.3423.3023.309,900
Mar 17, 202323.3623.5022.3023.5023.508,500
Mar 16, 202322.2223.5121.0923.1623.1616,300
Mar 15, 202323.0023.4022.2322.2322.234,000
Mar 14, 202325.0925.3422.8923.3123.3121,100
Mar 13, 202323.1823.3320.1522.2222.2249,100
Mar 10, 202324.0024.0022.8923.1523.156,900
Mar 09, 202324.1924.1924.0024.0024.001,100
Mar 08, 202324.6724.6724.2024.2024.202,100
Mar 07, 202325.0725.0724.1924.2024.204,400
Mar 06, 202324.9324.9324.8724.8724.872,500
Mar 03, 202325.2525.2525.2525.2525.25500
Mar 02, 202325.9725.9724.8225.2025.203,200
Mar 01, 202324.9326.0024.9325.1925.195,500
Feb 28, 202324.9325.6524.9325.2125.212,300
Feb 27, 202325.5625.6025.0025.0025.001,400
Feb 24, 202326.0026.0024.4625.2925.295,600
Feb 23, 202326.1126.2026.1126.2026.201,900
Feb 22, 202326.2526.3326.1126.1126.114,800
Feb 21, 202327.0727.0726.4526.5226.523,800
Feb 17, 202326.5926.6126.5926.6126.614,600
Feb 16, 202326.6026.7126.4026.4026.405,000
Feb 15, 202326.4826.5026.4726.5026.505,700
Feb 14, 202326.4026.5026.2226.2226.223,700
Feb 13, 202326.6027.1526.0226.4226.422,600
Feb 10, 202326.5527.2926.0026.5026.509,400
Feb 09, 202325.8027.3025.8026.9126.9112,600
Feb 08, 202326.2427.4326.2426.9026.9010,600
Feb 07, 202326.1226.8325.7826.4626.464,600
Feb 06, 202326.0126.1025.6126.0326.036,300
Feb 03, 202326.2526.8026.0526.1226.124,200
Feb 02, 202326.1526.6025.9026.0026.005,700
Feb 01, 202326.2326.6625.5925.8825.8811,800
Jan 31, 202326.2126.8026.2126.3126.318,000
Jan 30, 202326.7026.7026.1426.1926.199,300
Jan 27, 202326.4327.0826.2126.8026.8015,200
Jan 26, 202326.8727.6326.1426.6826.688,900
Jan 26, 20230.36 Dividend
Jan 25, 202326.4227.9926.1027.9827.6228,200
Jan 24, 202326.2926.7525.0126.2025.8613,200
Jan 23, 202324.9427.0024.9425.5025.1718,700
Jan 20, 202324.5025.0024.5025.0024.681,600
Jan 19, 202324.4425.0024.1624.2923.988,000
Jan 18, 202324.3924.6824.0924.1623.854,100
Jan 17, 202324.5024.8324.4024.8324.516,000
Jan 13, 202324.4824.5024.3524.5024.183,100
Jan 12, 202324.3524.3524.1224.2223.911,600
Jan 11, 202324.3424.3524.3424.3524.041,000
Jan 10, 202323.8524.4823.8523.8823.575,700
Jan 09, 202323.7624.5023.2823.9023.592,500
Jan 06, 202323.9224.5023.7623.7623.454,800
Jan 05, 202324.4024.7523.7524.7024.385,900
Jan 04, 202324.7924.9123.9924.1023.799,600
Jan 03, 202323.5725.0023.5724.9924.67900
Dec 30, 202222.7424.1322.7424.0123.7015,100
Dec 29, 202222.7523.0022.7523.0022.701,500
Dec 28, 202223.1423.1422.8322.8322.542,300
Dec 27, 202223.6623.6623.1323.1322.831,400
Dec 23, 202223.5923.5923.2023.2022.901,300
Dec 22, 202223.1323.9223.1323.3223.022,300
Dec 21, 202223.4023.4323.1323.1322.833,000
Dec 20, 202223.2023.7723.1523.1522.851,100
Dec 19, 202223.8423.8623.4123.7823.473,300
Dec 16, 202222.6723.6822.6723.6823.381,200
Dec 15, 202223.1823.9322.6723.0222.728,100
Dec 14, 202223.1824.0022.9023.5023.2010,300
Dec 13, 202224.4924.4922.9522.9522.6520,300
Dec 12, 202224.0024.0023.9823.9823.671,600
Dec 09, 202224.3024.5824.1024.1023.791,900
Dec 08, 202224.3424.3424.3424.3424.03900
Dec 07, 202224.3624.3624.3624.3624.05300
Dec 06, 202224.5324.5324.3624.3624.051,200
Dec 05, 202224.5324.5324.5224.5224.201,200
Dec 02, 202225.2925.2923.9924.5724.254,900
Dec 01, 202224.7625.6224.6024.6024.287,200
Nov 30, 202224.7224.8524.3024.8524.532,000
Nov 29, 202224.3024.9924.3024.9924.671,400
Nov 28, 202224.0424.5023.8524.5024.184,700
Nov 25, 202224.2724.4023.9024.4024.094,500
Nov 23, 202224.8324.8324.4924.4924.171,500
Nov 22, 202224.5725.0024.5024.7024.388,800
Nov 21, 202224.8724.8724.1524.5924.273,400
Nov 18, 202224.3224.7424.1524.1523.844,000
Nov 17, 202223.9224.9623.9224.1523.842,000
Nov 16, 202224.2824.8024.0124.8024.483,900
Nov 15, 202224.0124.9623.8524.3023.994,300
Nov 14, 202224.1924.2623.6724.0023.69900
Nov 11, 202224.0324.9723.7924.1023.794,300
Nov 10, 202224.1324.3524.0124.3524.044,500
Nov 09, 202224.0024.9824.0024.0123.702,100
Nov 08, 202224.2724.4624.2724.4624.151,500
Nov 07, 202224.4524.4724.0024.0023.691,500
Nov 04, 202225.0525.0524.3824.3824.071,500
Nov 03, 202224.2025.0623.8025.0624.745,600
Nov 02, 202225.4025.4023.5824.0823.776,600
Nov 01, 202225.0826.4424.4924.9024.587,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...