Union Bankshares, Inc. (UNB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 27.62 | 28.00 | 27.62 | 28.00 | 28.00 | 1,218 |
| 25 Apr 2024 | 27.45 | 28.10 | 27.27 | 28.10 | 28.10 | 5,600 |
| 25 Apr 2024 | 0.36 Dividend | |||||
| 24 Apr 2024 | 28.00 | 28.89 | 27.60 | 27.76 | 27.40 | 8,000 |
| 23 Apr 2024 | 27.05 | 28.07 | 27.05 | 27.60 | 27.24 | 1,800 |
| 22 Apr 2024 | 28.16 | 28.39 | 27.70 | 27.70 | 27.34 | 2,600 |
| 19 Apr 2024 | 27.50 | 27.60 | 27.50 | 27.60 | 27.24 | 700 |
| 18 Apr 2024 | 27.05 | 27.07 | 27.05 | 27.07 | 26.72 | 2,000 |
| 17 Apr 2024 | 27.01 | 27.03 | 26.87 | 27.02 | 26.67 | 4,800 |
| 16 Apr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 26.66 | 600 |
| 15 Apr 2024 | 27.54 | 27.92 | 27.17 | 27.70 | 27.34 | 2,100 |
| 12 Apr 2024 | 26.30 | 27.89 | 26.30 | 27.45 | 27.09 | 5,400 |
| 11 Apr 2024 | 26.61 | 28.37 | 26.00 | 27.06 | 26.71 | 11,900 |
| 10 Apr 2024 | 29.80 | 30.18 | 27.00 | 27.20 | 26.85 | 10,300 |
| 09 Apr 2024 | 30.08 | 30.22 | 29.80 | 30.10 | 29.71 | 3,200 |
| 08 Apr 2024 | 29.88 | 30.10 | 29.80 | 30.10 | 29.71 | 2,200 |
| 05 Apr 2024 | 30.01 | 30.01 | 29.56 | 29.67 | 29.29 | 1,200 |
| 04 Apr 2024 | 30.25 | 30.25 | 29.77 | 29.77 | 29.38 | 2,600 |
| 03 Apr 2024 | 30.10 | 30.40 | 30.10 | 30.40 | 30.01 | 3,900 |
| 02 Apr 2024 | 30.21 | 30.21 | 29.85 | 30.00 | 29.61 | 3,100 |
| 01 Apr 2024 | 30.25 | 30.58 | 30.20 | 30.58 | 30.18 | 2,100 |
| 28 Mar 2024 | 30.50 | 30.50 | 30.37 | 30.50 | 30.10 | 3,400 |
| 27 Mar 2024 | 30.97 | 31.25 | 30.45 | 30.47 | 30.07 | 3,500 |
| 26 Mar 2024 | 29.51 | 30.99 | 29.51 | 30.76 | 30.36 | 12,300 |
| 25 Mar 2024 | 31.00 | 31.00 | 29.97 | 29.97 | 29.58 | 2,400 |
| 22 Mar 2024 | 30.49 | 30.60 | 30.49 | 30.60 | 30.20 | 1,700 |
| 21 Mar 2024 | 30.35 | 30.52 | 30.35 | 30.50 | 30.10 | 3,100 |
| 20 Mar 2024 | 29.81 | 30.73 | 29.50 | 30.50 | 30.10 | 4,700 |
| 19 Mar 2024 | 30.63 | 30.90 | 29.50 | 29.75 | 29.36 | 8,100 |
| 18 Mar 2024 | 30.78 | 31.02 | 30.59 | 30.97 | 30.57 | 4,200 |
| 15 Mar 2024 | 29.14 | 31.25 | 29.14 | 31.20 | 30.80 | 11,800 |
| 14 Mar 2024 | 30.36 | 30.80 | 29.05 | 29.38 | 29.00 | 10,900 |
| 13 Mar 2024 | 30.20 | 30.80 | 30.20 | 30.79 | 30.39 | 2,200 |
| 12 Mar 2024 | 30.60 | 30.60 | 30.29 | 30.60 | 30.20 | 2,700 |
| 11 Mar 2024 | 29.44 | 30.55 | 29.44 | 30.55 | 30.15 | 5,100 |
| 08 Mar 2024 | 29.55 | 29.87 | 29.55 | 29.87 | 29.48 | 900 |
| 07 Mar 2024 | 30.24 | 30.25 | 29.16 | 30.00 | 29.61 | 7,400 |
| 06 Mar 2024 | 29.30 | 30.25 | 29.20 | 30.25 | 29.86 | 2,000 |
| 05 Mar 2024 | 30.29 | 30.35 | 30.05 | 30.35 | 29.96 | 1,600 |
| 04 Mar 2024 | 30.94 | 30.94 | 30.12 | 30.66 | 30.26 | 2,400 |
| 01 Mar 2024 | 30.04 | 30.80 | 30.00 | 30.80 | 30.40 | 2,700 |
| 29 Feb 2024 | 30.53 | 30.53 | 30.35 | 30.35 | 29.96 | 900 |
| 28 Feb 2024 | 30.25 | 30.60 | 30.19 | 30.55 | 30.15 | 2,600 |
| 27 Feb 2024 | 30.90 | 30.90 | 30.84 | 30.84 | 30.44 | 900 |
| 26 Feb 2024 | 30.42 | 30.48 | 30.42 | 30.48 | 30.08 | 700 |
| 23 Feb 2024 | 28.41 | 30.99 | 28.41 | 30.95 | 30.55 | 2,000 |
| 22 Feb 2024 | 30.53 | 31.58 | 29.95 | 30.75 | 30.35 | 13,500 |
| 21 Feb 2024 | 29.99 | 30.00 | 29.55 | 30.00 | 29.61 | 3,600 |
| 20 Feb 2024 | 31.15 | 31.15 | 30.30 | 30.35 | 29.96 | 7,100 |
| 16 Feb 2024 | 30.11 | 31.40 | 30.11 | 31.01 | 30.61 | 2,300 |
| 15 Feb 2024 | 30.31 | 30.54 | 30.31 | 30.54 | 30.14 | 2,900 |
| 14 Feb 2024 | 29.22 | 30.23 | 29.10 | 30.23 | 29.84 | 4,900 |
| 13 Feb 2024 | 29.04 | 29.50 | 29.04 | 29.50 | 29.12 | 1,700 |
| 12 Feb 2024 | 29.23 | 29.51 | 29.23 | 29.37 | 28.99 | 2,700 |
| 09 Feb 2024 | 28.82 | 29.22 | 27.75 | 29.21 | 28.83 | 1,700 |
| 08 Feb 2024 | 28.88 | 29.20 | 28.88 | 29.20 | 28.82 | 700 |
| 07 Feb 2024 | 28.69 | 28.87 | 27.26 | 28.87 | 28.50 | 4,400 |
| 06 Feb 2024 | 29.12 | 29.31 | 29.12 | 29.24 | 28.86 | 1,600 |
| 05 Feb 2024 | 29.28 | 29.69 | 29.28 | 29.65 | 29.27 | 2,100 |
| 02 Feb 2024 | 29.12 | 29.90 | 29.12 | 29.48 | 29.10 | 3,600 |
| 01 Feb 2024 | 29.99 | 29.99 | 29.78 | 29.78 | 29.39 | 1,700 |
| 31 Jan 2024 | 29.20 | 29.97 | 29.20 | 29.97 | 29.58 | 1,900 |
| 30 Jan 2024 | 29.94 | 30.00 | 29.22 | 29.74 | 29.35 | 3,900 |
| 29 Jan 2024 | 30.03 | 30.03 | 29.00 | 29.89 | 29.50 | 8,900 |
| 26 Jan 2024 | 30.00 | 30.89 | 29.90 | 30.55 | 30.15 | 3,600 |
| 25 Jan 2024 | 30.87 | 30.87 | 29.89 | 29.89 | 29.50 | 1,100 |
| 25 Jan 2024 | 0.36 Dividend | |||||
| 24 Jan 2024 | 30.90 | 30.90 | 30.46 | 30.85 | 30.09 | 2,800 |
| 23 Jan 2024 | 30.75 | 30.80 | 30.59 | 30.80 | 30.05 | 4,300 |
| 22 Jan 2024 | 31.32 | 31.32 | 29.75 | 30.59 | 29.84 | 7,900 |
| 19 Jan 2024 | 31.67 | 31.67 | 31.31 | 31.31 | 30.54 | 1,900 |
| 18 Jan 2024 | 31.45 | 31.80 | 31.28 | 31.80 | 31.02 | 3,300 |
| 17 Jan 2024 | 31.56 | 31.56 | 31.50 | 31.53 | 30.76 | 1,300 |
| 16 Jan 2024 | 31.78 | 32.00 | 31.48 | 31.90 | 31.12 | 5,200 |
| 12 Jan 2024 | 31.55 | 32.00 | 31.46 | 31.83 | 31.05 | 2,500 |
| 11 Jan 2024 | 31.15 | 31.51 | 31.15 | 31.51 | 30.74 | 1,300 |
| 10 Jan 2024 | 31.99 | 31.99 | 30.85 | 30.89 | 30.13 | 1,600 |
| 09 Jan 2024 | 31.49 | 31.49 | 30.23 | 30.88 | 30.12 | 3,300 |
| 08 Jan 2024 | 31.79 | 31.79 | 30.91 | 31.43 | 30.66 | 6,100 |
| 05 Jan 2024 | 32.00 | 32.00 | 29.50 | 31.41 | 30.64 | 5,600 |
| 04 Jan 2024 | 30.22 | 32.00 | 30.22 | 31.98 | 31.20 | 14,300 |
| 03 Jan 2024 | 30.35 | 30.93 | 30.35 | 30.93 | 30.17 | 2,500 |
| 02 Jan 2024 | 30.24 | 30.93 | 30.00 | 30.93 | 30.17 | 1,600 |
| 29 Dec 2023 | 29.51 | 30.65 | 29.50 | 30.65 | 29.90 | 1,000 |
| 28 Dec 2023 | 30.45 | 30.90 | 30.40 | 30.80 | 30.05 | 6,600 |
| 27 Dec 2023 | 30.00 | 30.75 | 30.00 | 30.75 | 30.00 | 6,200 |
| 26 Dec 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 30.16 | 800 |
| 22 Dec 2023 | 30.70 | 30.70 | 30.49 | 30.69 | 29.94 | 2,300 |
| 21 Dec 2023 | 29.58 | 30.93 | 29.58 | 30.93 | 30.17 | 3,400 |
| 20 Dec 2023 | 30.50 | 30.50 | 29.31 | 30.45 | 29.70 | 3,100 |
| 19 Dec 2023 | 29.76 | 30.50 | 29.71 | 30.50 | 29.75 | 8,900 |
| 18 Dec 2023 | 29.05 | 30.05 | 29.05 | 29.76 | 29.03 | 7,500 |
| 15 Dec 2023 | 29.47 | 30.10 | 29.36 | 30.10 | 29.36 | 10,700 |
| 14 Dec 2023 | 30.23 | 30.23 | 29.68 | 30.00 | 29.27 | 8,200 |
| 13 Dec 2023 | 29.07 | 30.86 | 29.07 | 30.05 | 29.31 | 9,100 |
| 12 Dec 2023 | 29.90 | 30.00 | 29.05 | 29.55 | 28.83 | 4,500 |
| 11 Dec 2023 | 29.92 | 29.92 | 29.43 | 29.70 | 28.97 | 3,200 |
| 08 Dec 2023 | 29.61 | 29.87 | 29.49 | 29.83 | 29.10 | 2,800 |
| 07 Dec 2023 | 29.41 | 29.98 | 29.41 | 29.50 | 28.78 | 1,300 |
| 06 Dec 2023 | 29.67 | 30.34 | 29.06 | 29.27 | 28.55 | 6,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.