Canada markets closed

Union Bankshares, Inc. (UNB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
26.12-0.01 (-0.04%)
At close: 04:00PM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202326.2526.5926.0526.1226.124,173
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
Oct 31, 202225.2025.6424.5624.6624.344,100
Oct 28, 202225.9726.1025.1025.6925.363,300
Oct 27, 202226.3426.3425.9325.9725.642,500
Oct 27, 20220.35 Dividend
Oct 26, 202226.1026.9025.6926.6926.003,900
Oct 25, 202225.0427.3324.8225.7625.1019,800
Oct 24, 202225.1825.3724.5025.3224.674,100
Oct 21, 202223.1624.3023.1624.3023.679,500
Oct 20, 202223.2323.5323.0623.0622.461,500
Oct 19, 202223.2723.9522.9023.0122.427,400
Oct 18, 202223.1523.9923.1523.2222.622,000
Oct 17, 202223.0023.9322.8022.9922.408,100
Oct 14, 202223.6723.6722.7022.8822.292,400
Oct 13, 202223.1523.6723.0123.4722.8610,900
Oct 12, 202223.5124.5622.7023.2022.6013,200
Oct 11, 202223.7524.1622.8923.2022.6014,800
Oct 10, 202223.2324.1123.2323.6123.004,600
Oct 07, 202224.3625.0023.0023.0022.417,400
Oct 06, 202223.3825.6523.3824.8224.1833,900
Oct 05, 202223.0023.8622.5622.6822.097,400
Oct 04, 202222.8023.6622.7023.0322.4415,300
Oct 03, 202222.8023.5022.6023.5022.894,200
Sept 30, 202222.0022.7521.7522.6222.0412,800
Sept 29, 202222.0622.3721.3922.2921.713,800
Sept 28, 202221.9022.6021.5022.0121.4414,700
Sept 27, 202222.1022.4121.2922.0021.434,000
Sept 26, 202222.3222.5121.3221.8921.325,600
Sept 23, 202222.5422.9722.1222.1221.5514,100
Sept 22, 202224.5124.5122.5222.5221.9413,800
Sept 21, 202224.3725.1924.3724.5123.881,400
Sept 20, 202224.4324.5824.4324.5823.951,800
Sept 19, 202224.1424.9224.1424.9224.281,500
Sept 16, 202225.2425.2424.5124.6123.9719,700
Sept 15, 202224.5025.3724.5024.5723.942,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...