Canada Markets close in 5 hrs 55 mins

Union Bankshares, Inc. (UNB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
28.85+0.15 (+0.52%)
As of 04:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202229.3129.9729.3029.5029.502,200
May 25, 202229.0029.7429.0029.7429.741,500
May 24, 202229.8229.8229.0229.0229.02600
May 23, 202228.3329.6528.3329.4129.414,000
May 20, 202229.6329.6328.3328.8528.853,600
May 19, 202229.9729.9728.7528.9828.982,800
May 18, 202228.5229.7428.5128.9628.964,100
May 17, 202229.2730.7827.7029.0629.067,800
May 16, 202229.3229.6528.6528.7928.795,700
May 13, 202228.4629.6028.4629.0029.004,300
May 12, 202229.5529.5528.1028.5528.555,500
May 11, 202228.2630.0028.2628.9828.9821,500
May 10, 202228.8228.8227.3927.7127.716,200
May 09, 202229.2529.2528.8228.8228.824,600
May 06, 202229.9229.9229.1529.6529.651,600
May 05, 202229.9029.9029.5129.5129.512,300
May 04, 202229.9729.9829.9629.9629.96700
May 03, 202229.8530.2029.6530.0630.063,300
May 02, 202229.8630.3529.7529.9829.985,700
Apr 29, 202230.5430.5430.0030.5030.502,900
Apr 28, 202230.6230.6230.5030.5030.501,200
Apr 27, 202231.0531.4930.7530.8030.803,300
Apr 26, 202231.4731.5031.0531.0531.053,100
Apr 25, 202231.0031.4331.0031.4331.432,000
Apr 22, 202231.1531.1531.1531.1531.15400
Apr 21, 202231.3031.3031.3031.3031.30500
Apr 20, 202231.0431.4331.0431.1031.10800
Apr 19, 202230.8631.5030.8231.4031.402,400
Apr 18, 202231.2531.5030.7531.5031.502,600
Apr 14, 202231.3431.3431.3031.3031.30500
Apr 13, 202231.1031.1031.1031.1031.10700
Apr 12, 202230.8631.4530.8631.1331.134,900
Apr 11, 202230.7531.4930.7531.4931.49700
Apr 08, 202230.7530.8330.7530.7530.75700
Apr 07, 202231.0831.5030.8330.8330.83600
Apr 06, 202231.1431.4631.0031.0031.002,800
Apr 05, 202231.1031.4431.0331.4431.441,300
Apr 04, 202231.2031.2531.2031.2331.231,300
Apr 01, 202231.2131.2530.7630.7630.761,900
Mar 31, 202231.0331.1030.7531.1031.101,600
Mar 30, 202230.7530.8530.5030.5530.552,500
Mar 29, 202231.2531.2530.7830.7830.781,600
Mar 28, 202231.0031.0830.9031.0831.081,700
Mar 25, 202230.7531.0030.7530.9230.92900
Mar 24, 202230.8831.2430.5630.5630.561,200
Mar 23, 202230.7831.3030.7730.7730.772,300
Mar 22, 202231.2831.2831.1131.1131.111,400
Mar 21, 202230.9630.9630.9630.9630.96400
Mar 18, 202230.3131.5830.3131.4631.462,400
Mar 17, 202230.5431.6630.4030.9930.9910,000
Mar 16, 202230.8831.0030.6030.6030.602,900
Mar 15, 202230.5730.5730.5030.5030.50500
Mar 14, 202231.2631.2630.5530.5930.591,300
Mar 11, 202231.0031.0030.5530.5530.551,700
Mar 10, 202230.9230.9230.9230.9230.92800
Mar 09, 202231.4631.4631.0031.0031.00500
Mar 08, 202231.3831.5030.9031.5031.50800
Mar 07, 202231.3731.6530.8630.8630.861,700
Mar 04, 202231.3831.7631.3831.5031.503,300
Mar 03, 202231.3832.0031.3832.0032.00500
Mar 02, 202231.9931.9931.9931.9931.99300
Mar 01, 202231.3831.9830.9131.2431.243,200
Feb 28, 202230.7031.2730.7030.8130.814,300
Feb 25, 202231.4531.4530.5530.5530.553,000
Feb 24, 202230.6430.6430.6430.6430.64700
Feb 23, 202231.5831.5831.2931.2931.29600
Feb 22, 202231.2831.4031.2831.4031.401,100
Feb 18, 202230.8031.5530.6031.0731.072,200
Feb 17, 202231.1331.1330.8030.8130.813,400
Feb 16, 202231.3631.7530.2530.7930.792,900
Feb 15, 202231.0331.7430.8531.5931.591,200
Feb 14, 202230.9731.4030.4931.0831.081,900
Feb 11, 202231.1531.7530.7831.7531.754,300
Feb 10, 202231.2531.3631.0331.2431.242,900
Feb 09, 202231.0031.5731.0031.5731.571,800
Feb 08, 202231.2131.2130.8831.0031.001,900
Feb 07, 202231.1731.7431.1731.5831.581,400
Feb 04, 202231.4331.7530.7031.7431.743,900
Feb 03, 202231.2031.2031.0031.0031.002,200
Feb 02, 202230.6031.1230.6030.7730.772,600
Feb 01, 202230.6031.3730.6030.6030.603,900
Jan 31, 202231.2531.2531.2531.2531.25400
Jan 28, 202231.6031.6030.5131.2531.252,200
Jan 27, 202232.1032.1030.2231.4031.407,900
Jan 27, 20220.35 Dividend
Jan 26, 202231.3631.9831.2531.9831.634,200
Jan 25, 202230.5532.2530.5531.0630.7213,400
Jan 24, 202231.8532.4030.1031.1430.8015,500
Jan 21, 202231.8432.0731.4731.4731.132,500
Jan 20, 202231.8933.0331.4631.9531.608,400
Jan 19, 202231.9032.7431.5932.7432.387,200
Jan 18, 202231.3132.7531.3031.7631.4115,900
Jan 14, 202230.9231.3830.9231.3431.00800
Jan 13, 202231.2431.2531.0031.2230.884,000
Jan 12, 202230.7531.2129.9531.2130.877,100
Jan 11, 202230.5231.1730.5230.7530.413,200
Jan 10, 202230.3530.7030.2030.2529.923,200
Jan 07, 202230.1130.2930.1130.2929.96700
Jan 06, 202230.2531.0129.5530.0429.718,300
Jan 05, 202229.8030.5029.8030.2529.922,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...