News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Union Bankshares, Inc. (UNB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

29.25

-0.07

(-0.24%)

At close: 04:00PM EDT

30.11

+0.86

(+2.94%)

After hours:

04:28PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	29.80	29.88	29.25	29.25	29.25	2,000
26 May 2022	29.31	29.97	29.30	29.50	29.50	2,200
25 May 2022	29.00	29.74	29.00	29.74	29.74	1,500
24 May 2022	29.82	29.82	29.02	29.02	29.02	600
23 May 2022	28.33	29.65	28.33	29.41	29.41	4,000
20 May 2022	29.63	29.63	28.33	28.85	28.85	3,600
19 May 2022	29.97	29.97	28.75	28.98	28.98	2,800
18 May 2022	28.52	29.74	28.51	28.96	28.96	4,100
17 May 2022	29.27	30.78	27.70	29.06	29.06	7,800
16 May 2022	29.32	29.65	28.65	28.79	28.79	5,700
13 May 2022	28.46	29.60	28.46	29.00	29.00	4,300
12 May 2022	29.55	29.55	28.10	28.55	28.55	5,500
11 May 2022	28.26	30.00	28.26	28.98	28.98	21,500
10 May 2022	28.82	28.82	27.39	27.71	27.71	6,200
09 May 2022	29.25	29.25	28.82	28.82	28.82	4,600
06 May 2022	29.92	29.92	29.15	29.65	29.65	1,600
05 May 2022	29.90	29.90	29.51	29.51	29.51	2,300
04 May 2022	29.97	29.98	29.96	29.96	29.96	700
03 May 2022	29.85	30.20	29.65	30.06	30.06	3,300
02 May 2022	29.86	30.35	29.75	29.98	29.98	5,700
29 Apr 2022	30.54	30.54	30.00	30.50	30.50	2,900
28 Apr 2022	30.62	30.62	30.50	30.50	30.50	1,200
28 Apr 2022	0.35 Dividend
27 Apr 2022	31.05	31.49	30.75	30.80	30.45	3,300
26 Apr 2022	31.47	31.50	31.05	31.05	30.70	3,100
25 Apr 2022	31.00	31.43	31.00	31.43	31.07	2,000
22 Apr 2022	31.15	31.15	31.15	31.15	30.80	400
21 Apr 2022	31.30	31.30	31.30	31.30	30.94	500
20 Apr 2022	31.04	31.43	31.04	31.10	30.75	800
19 Apr 2022	30.86	31.50	30.82	31.40	31.04	2,400
18 Apr 2022	31.25	31.50	30.75	31.50	31.14	2,600
14 Apr 2022	31.34	31.34	31.30	31.30	30.94	500
13 Apr 2022	31.10	31.10	31.10	31.10	30.75	700
12 Apr 2022	30.86	31.45	30.86	31.13	30.78	4,900
11 Apr 2022	30.75	31.49	30.75	31.49	31.13	700
08 Apr 2022	30.75	30.83	30.75	30.75	30.40	700
07 Apr 2022	31.08	31.50	30.83	30.83	30.48	600
06 Apr 2022	31.14	31.46	31.00	31.00	30.65	2,800
05 Apr 2022	31.10	31.44	31.03	31.44	31.08	1,300
04 Apr 2022	31.20	31.25	31.20	31.23	30.88	1,300
01 Apr 2022	31.21	31.25	30.76	30.76	30.41	1,900
31 Mar 2022	31.03	31.10	30.75	31.10	30.75	1,600
30 Mar 2022	30.75	30.85	30.50	30.55	30.20	2,500
29 Mar 2022	31.25	31.25	30.78	30.78	30.43	1,600
28 Mar 2022	31.00	31.08	30.90	31.08	30.73	1,700
25 Mar 2022	30.75	31.00	30.75	30.92	30.57	900
24 Mar 2022	30.88	31.24	30.56	30.56	30.21	1,200
23 Mar 2022	30.78	31.30	30.77	30.77	30.42	2,300
22 Mar 2022	31.28	31.28	31.11	31.11	30.76	1,400
21 Mar 2022	30.96	30.96	30.96	30.96	30.61	400
18 Mar 2022	30.31	31.58	30.31	31.46	31.10	2,400
17 Mar 2022	30.54	31.66	30.40	30.99	30.64	10,000
16 Mar 2022	30.88	31.00	30.60	30.60	30.25	2,900
15 Mar 2022	30.57	30.57	30.50	30.50	30.15	500
14 Mar 2022	31.26	31.26	30.55	30.59	30.24	1,300
11 Mar 2022	31.00	31.00	30.55	30.55	30.20	1,700
10 Mar 2022	30.92	30.92	30.92	30.92	30.57	800
09 Mar 2022	31.46	31.46	31.00	31.00	30.65	500
08 Mar 2022	31.38	31.50	30.90	31.50	31.14	800
07 Mar 2022	31.37	31.65	30.86	30.86	30.51	1,700
04 Mar 2022	31.38	31.76	31.38	31.50	31.14	3,300
03 Mar 2022	31.38	32.00	31.38	32.00	31.64	500
02 Mar 2022	31.99	31.99	31.99	31.99	31.63	300
01 Mar 2022	31.38	31.98	30.91	31.24	30.89	3,200
28 Feb 2022	30.70	31.27	30.70	30.81	30.46	4,300
25 Feb 2022	31.45	31.45	30.55	30.55	30.20	3,000
24 Feb 2022	30.64	30.64	30.64	30.64	30.29	700
23 Feb 2022	31.58	31.58	31.29	31.29	30.93	600
22 Feb 2022	31.28	31.40	31.28	31.40	31.04	1,100
18 Feb 2022	30.80	31.55	30.60	31.07	30.72	2,200
17 Feb 2022	31.13	31.13	30.80	30.81	30.46	3,400
16 Feb 2022	31.36	31.75	30.25	30.79	30.44	2,900
15 Feb 2022	31.03	31.74	30.85	31.59	31.23	1,200
14 Feb 2022	30.97	31.40	30.49	31.08	30.73	1,900
11 Feb 2022	31.15	31.75	30.78	31.75	31.39	4,300
10 Feb 2022	31.25	31.36	31.03	31.24	30.89	2,900
09 Feb 2022	31.00	31.57	31.00	31.57	31.21	1,800
08 Feb 2022	31.21	31.21	30.88	31.00	30.65	1,900
07 Feb 2022	31.17	31.74	31.17	31.58	31.22	1,400
04 Feb 2022	31.43	31.75	30.70	31.74	31.38	3,900
03 Feb 2022	31.20	31.20	31.00	31.00	30.65	2,200
02 Feb 2022	30.60	31.12	30.60	30.77	30.42	2,600
01 Feb 2022	30.60	31.37	30.60	30.60	30.25	3,900
31 Jan 2022	31.25	31.25	31.25	31.25	30.89	400
28 Jan 2022	31.60	31.60	30.51	31.25	30.89	2,200
27 Jan 2022	32.10	32.10	30.22	31.40	31.04	7,900
27 Jan 2022	0.35 Dividend
26 Jan 2022	31.36	31.98	31.25	31.98	31.27	4,200
25 Jan 2022	30.55	32.25	30.55	31.06	30.37	13,400
24 Jan 2022	31.85	32.40	30.10	31.14	30.45	15,500
21 Jan 2022	31.84	32.07	31.47	31.47	30.77	2,500
20 Jan 2022	31.89	33.03	31.46	31.95	31.24	8,400
19 Jan 2022	31.90	32.74	31.59	32.74	32.01	7,200
18 Jan 2022	31.31	32.75	31.30	31.76	31.06	15,900
14 Jan 2022	30.92	31.38	30.92	31.34	30.64	800
13 Jan 2022	31.24	31.25	31.00	31.22	30.53	4,000
12 Jan 2022	30.75	31.21	29.95	31.21	30.52	7,100
11 Jan 2022	30.52	31.17	30.52	30.75	30.07	3,200
10 Jan 2022	30.35	30.70	30.20	30.25	29.58	3,200
07 Jan 2022	30.11	30.29	30.11	30.29	29.62	700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.90%)

OIL115.07+0.98(+0.86%)

GOLD1,850.60+3.00(+0.16%)

BTC-AUD40,484.86+42.67(+0.11%)

News that makes you smarter and richer... For free.

Union Bankshares, Inc. (UNB)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.90%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,850.60
+3.00(+0.16%)

BTC-AUD
40,484.86
+42.67(+0.11%)