Canada markets close in 4 hours 47 minutes

Union Bankshares, Inc. (UNB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
25.560.00 (0.00%)
As of 04:00PM EDT. Market open.
Time Period:
Sept 19, 2023 - Sept 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 18, 202426.4926.6525.5625.5625.564
Sept 17, 202425.7626.2525.5025.7425.742,900
Sept 16, 202424.9526.0024.9526.0026.001,900
Sept 13, 202425.5625.5624.8925.4425.443,000
Sept 12, 202424.5125.4024.5124.7224.721,200
Sept 11, 202425.2825.2824.1124.7324.735,400
Sept 10, 202424.9025.3324.8125.3325.333,700
Sept 09, 202425.1626.1424.3725.1825.1812,800
Sept 06, 202424.9925.3624.2124.9324.9316,700
Sept 05, 202426.1726.1724.9825.0125.019,800
Sept 04, 202426.6926.6926.0026.1826.183,400
Sept 03, 202426.2526.7726.0726.6826.682,900
Aug 30, 202426.0026.0026.0026.0026.001,200
Aug 29, 202427.1327.1326.2526.2526.251,400
Aug 28, 202427.4027.6026.6026.7926.795,300
Aug 27, 202426.1827.8225.7027.7027.7020,800
Aug 26, 202425.0026.5424.3626.5026.5019,400
Aug 23, 202424.2025.1524.2025.1025.105,600
Aug 22, 202424.3324.5624.2124.4924.494,200
Aug 21, 202424.2024.6024.2024.5924.593,300
Aug 20, 202424.4024.4024.0224.2124.212,500
Aug 19, 202424.1024.5923.8324.0524.0510,200
Aug 16, 202424.3524.4023.7023.9023.903,800
Aug 15, 202424.4024.4024.2924.3024.301,300
Aug 14, 202423.0024.2323.0024.2324.234,100
Aug 13, 202423.8524.1123.3623.5023.504,500
Aug 12, 202424.2824.5023.2023.8223.8226,500
Aug 09, 202424.4724.4823.3024.0924.0914,600
Aug 08, 202423.4924.3523.0423.9023.909,800
Aug 07, 202422.7123.4622.7123.4623.463,600
Aug 06, 202423.8923.8922.6022.6022.6013,300
Aug 05, 202423.5124.0122.8022.8022.8013,500
Aug 02, 202424.8024.8024.0624.1024.102,900
Aug 01, 202424.2524.3523.2924.1024.108,000
Jul 31, 202424.8524.9824.2024.2024.203,000
Jul 30, 202425.1025.6023.9724.6024.6011,200
Jul 29, 202425.2125.4723.0325.1025.1015,900
Jul 26, 202425.9726.1324.3826.1326.139,400
Jul 26, 20240.36 Dividend
Jul 25, 202424.5525.3024.2625.1024.7410,500
Jul 24, 202425.5826.9823.1824.1023.7512,600
Jul 23, 202425.3526.0025.3525.8025.432,700
Jul 22, 202425.3426.6525.2925.9025.5312,900
Jul 19, 202425.1025.1424.7324.9024.545,200
Jul 18, 202425.0925.8824.6025.6225.258,100
Jul 17, 202423.6924.7823.2224.7824.4214,100
Jul 16, 202422.0523.6522.0223.2222.898,000
Jul 15, 202422.2722.2721.9922.2021.882,300
Jul 12, 202422.3022.3021.8722.2221.906,000
Jul 11, 202421.5722.2521.5521.6021.295,700
Jul 10, 202421.3521.3521.3521.3521.04-
Jul 09, 202421.7021.7121.3521.3521.042,500
Jul 08, 202421.5021.6921.5021.6421.335,600
Jul 05, 202421.2521.7521.2521.5021.194,600
Jul 03, 202421.2021.7921.1121.6521.345,700
Jul 02, 202421.0021.2221.0021.2220.922,100
Jul 01, 202421.9221.9221.0121.0520.7518,200
Jun 28, 202421.7221.8121.2021.4821.179,200
Jun 27, 202421.2621.3521.0021.2720.964,800
Jun 26, 202421.7021.7021.2021.3221.011,300
Jun 25, 202421.7121.7721.4021.6021.293,800
Jun 24, 202421.9522.0521.6221.7621.455,500
Jun 21, 202421.4522.0821.4522.0821.764,200
Jun 20, 202421.3922.4721.3921.6021.295,400
Jun 18, 202421.5222.3021.0221.4621.1511,100
Jun 17, 202422.0223.2321.0521.5321.229,200
Jun 14, 202422.8623.6821.6721.6821.3711,000
Jun 13, 202423.0023.0023.0023.0022.67400
Jun 12, 202423.5023.5023.5023.5023.16600
Jun 11, 202423.0123.6123.0023.2822.951,900
Jun 10, 202423.9024.5323.7423.7423.402,700
Jun 07, 202424.4825.6923.7023.7023.366,000
Jun 06, 202423.4525.4023.4524.4524.107,000
Jun 05, 202422.9123.1422.8923.0122.681,800
Jun 04, 202422.5023.2421.8022.9022.577,900
Jun 03, 202422.2423.2922.2422.7122.3810,200
May 31, 202421.1223.1321.1222.3121.9910,200
May 30, 202421.7122.6321.7122.0521.735,700
May 29, 202422.6323.4621.5021.5021.195,300
May 28, 202423.5523.5722.5222.7022.379,600
May 24, 202423.5924.4023.5923.7523.416,100
May 23, 202424.0024.0123.5923.5923.253,000
May 22, 202424.4624.4624.2724.2723.921,500
May 21, 202424.0824.7623.7823.9523.6111,900
May 20, 202423.5625.3423.5624.2023.858,500
May 17, 202424.3024.6923.8023.8023.463,800
May 16, 202425.6025.6024.2224.2223.873,200
May 15, 202425.5026.1025.5025.5125.142,300
May 14, 202425.7025.7025.7025.7025.33700
May 13, 202425.4825.8625.4825.6025.232,300
May 10, 202426.0026.1925.3525.3524.991,300
May 09, 202425.7625.7625.2525.2524.892,300
May 08, 202426.0126.0125.3425.3625.00900
May 07, 202425.8425.8425.5025.5025.132,600
May 06, 202426.0426.3025.8225.8525.485,200
May 03, 202426.0627.1026.0626.2525.873,900
May 02, 202426.4127.2025.9026.9926.6011,400
May 01, 202426.2026.2025.5126.1725.793,700
Apr 30, 202428.1428.1424.8126.2025.8214,300
Apr 29, 202427.8628.1227.6828.1227.723,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...