Canada Markets open in 9 hrs 19 mins

Union Bankshares, Inc. (UNB)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
31.26-0.39 (-1.24%)
At close: 03:02PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 2021------
Nov. 30, 202131.0031.2630.7531.2631.261,000
Nov. 29, 202131.3831.3831.0031.0331.032,100
Nov. 26, 202131.1531.6130.6931.6131.612,600
Nov. 24, 202131.7031.7531.7031.7531.75800
Nov. 23, 202131.3131.7531.3131.3231.323,900
Nov. 22, 202131.0731.3131.0531.3131.31700
Nov. 19, 202131.2531.2531.0731.0731.07900
Nov. 18, 202131.6531.6531.0531.0531.053,700
Nov. 17, 202131.6531.6531.6531.6531.65700
Nov. 16, 202132.6032.6031.7531.7531.752,800
Nov. 15, 202132.4532.4932.0432.0432.041,400
Nov. 12, 202132.3232.3232.0832.0832.082,000
Nov. 11, 202132.7132.7132.7132.7132.71400
Nov. 10, 202132.7132.7132.7132.7132.71500
Nov. 09, 202132.5032.5031.4932.1032.101,700
Nov. 08, 202132.0632.4731.7532.4532.452,100
Nov. 05, 202132.2832.2831.2031.2031.203,100
Nov. 04, 202132.0832.2532.0832.2532.252,000
Nov. 03, 202131.9031.9031.9031.9031.901,000
Nov. 02, 202132.1332.5031.7932.2832.287,300
Nov. 01, 202132.6032.6032.2232.2232.221,000
Oct. 29, 202132.0032.0032.0032.0032.00400
Oct. 28, 202132.3032.5531.7031.7531.758,100
Oct. 28, 20210.33 Dividend
Oct. 27, 202132.4432.6532.0032.1031.774,400
Oct. 26, 202132.4432.4832.4432.4432.111,600
Oct. 25, 202132.6032.8732.4432.4432.111,300
Oct. 22, 202132.8832.8932.8032.8032.462,300
Oct. 21, 202132.6333.0332.0732.8632.523,900
Oct. 20, 202133.4533.4533.4533.4533.11200
Oct. 19, 202133.0033.0032.5632.6032.262,000
Oct. 18, 202132.7633.2032.2333.0032.664,500
Oct. 15, 202132.5032.6832.4032.4032.072,500
Oct. 14, 202132.8332.8332.2132.6932.351,500
Oct. 13, 202132.0132.1532.0132.1031.771,400
Oct. 12, 202132.1032.9132.0432.0431.71900
Oct. 11, 202132.6132.6131.9632.1131.783,000
Oct. 08, 202131.9032.0031.5531.9031.576,600
Oct. 07, 202131.7532.7531.7532.0031.6717,500
Oct. 06, 202131.6831.7531.6731.7531.421,300
Oct. 05, 202131.7031.7031.5131.6531.32400
Oct. 04, 202131.7532.0031.0831.2830.965,000
Oct. 01, 202131.1432.7231.0031.8731.543,800
Sep. 30, 202131.8531.9831.5031.9831.656,600
Sep. 29, 202131.1731.5031.1731.5031.18500
Sep. 28, 202131.4931.8130.6731.5031.186,700
Sep. 27, 202130.3531.0830.3531.0030.683,400
Sep. 24, 202131.3731.3730.0730.0729.766,100
Sep. 23, 202131.0331.0730.4230.6530.332,900
Sep. 22, 202130.7131.7630.6530.9530.639,100
Sep. 21, 202131.4931.4929.8330.7130.3916,800
Sep. 20, 202132.0032.0030.8031.0930.773,800
Sep. 17, 202131.8932.0031.6332.0031.675,000
Sep. 16, 202131.5033.0030.7731.6531.3215,000
Sep. 15, 202132.2232.2230.2931.1330.817,000
Sep. 14, 202132.2332.5032.2232.2231.891,700
Sep. 13, 202133.1233.6732.6932.6932.353,900
Sep. 10, 202133.1633.5633.0233.0232.681,800
Sep. 09, 202134.1034.1033.3133.3132.971,900
Sep. 08, 202133.3533.9233.3533.9233.57300
Sep. 07, 202133.6033.9033.1733.7733.424,700
Sep. 03, 202134.4934.9933.7933.9033.556,100
Sep. 02, 202134.7935.7034.4934.8034.447,100
Sep. 01, 202133.2534.8033.2134.4534.109,900
Aug. 31, 202133.2133.6132.3933.1532.814,100
Aug. 30, 202132.8533.7332.6932.9032.565,200
Aug. 27, 202132.9033.0032.8832.8832.541,400
Aug. 26, 202133.6934.0332.2632.9032.564,800
Aug. 25, 202133.4733.4733.0033.0032.662,500
Aug. 24, 202132.6934.7032.6933.5033.168,900
Aug. 23, 202134.1134.7333.0933.7133.364,600
Aug. 20, 202134.8434.8432.7934.0033.653,200
Aug. 19, 202135.2235.2234.7534.7534.39600
Aug. 18, 202135.5835.5835.3935.3935.03700
Aug. 17, 202135.2135.2135.2135.2134.85400
Aug. 16, 202135.1535.7435.1535.5035.141,700
Aug. 13, 202135.6636.1535.6635.7935.422,900
Aug. 12, 202135.7836.2735.2535.6535.283,700
Aug. 11, 202136.0037.9935.6235.7235.358,400
Aug. 10, 202134.9835.7534.8035.5735.204,100
Aug. 09, 202133.4935.9533.4935.1034.7425,900
Aug. 06, 202133.6333.6433.6333.6433.29600
Aug. 05, 202133.5033.9933.3533.6733.322,300
Aug. 04, 202132.6833.9932.5933.3132.977,600
Aug. 03, 202132.8032.8032.0032.7332.397,000
Aug. 02, 202132.0232.4032.0232.3932.063,900
Jul. 30, 202132.0032.2032.0032.1531.821,400
Jul. 29, 202132.4032.4032.4032.4032.07700
Jul. 29, 20210.33 Dividend
Jul. 28, 202132.2532.5032.0032.3931.731,600
Jul. 27, 202132.5332.5332.5332.5331.87400
Jul. 26, 202132.2332.3532.0232.3531.692,000
Jul. 23, 202132.6032.6032.4132.4131.751,200
Jul. 22, 202132.9033.4032.3932.3931.731,600
Jul. 21, 202132.6933.9932.3632.3631.704,900
Jul. 20, 202132.9933.8331.7332.3431.6814,900
Jul. 19, 202133.6933.8832.5032.9532.283,300
Jul. 16, 202135.5135.5133.2533.2532.5731,000
Jul. 15, 202135.6435.6435.6435.6434.91600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...