Union Bankshares Inc. (UNB)
NASDAQ: UNB
· Real-Time Price · USD
24.99
0.30 (1.22%)
At close: Oct 03, 2025, 3:58 PM
24.99
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
UNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.75 | 25.47 | 24.75 | 24.99 | 24.99 | 1.22% | 8,439 |
| Oct 2, 2025 | 24.72 | 24.75 | 24.50 | 24.69 | 24.69 | 0.00% | 7,300 |
| Oct 1, 2025 | 24.74 | 24.80 | 24.60 | 24.69 | 24.69 | -0.28% | 11,700 |
| Sep 30, 2025 | 25.00 | 25.00 | 24.51 | 24.76 | 24.76 | -2.13% | 11,300 |
| Sep 29, 2025 | 25.79 | 25.79 | 24.72 | 25.30 | 25.30 | 0.24% | 4,533 |
| Sep 26, 2025 | 25.15 | 26.43 | 24.78 | 25.24 | 25.24 | 0.44% | 36,100 |
| Sep 25, 2025 | 25.40 | 25.40 | 25.02 | 25.13 | 25.13 | -1.68% | 6,300 |
| Sep 24, 2025 | 25.84 | 25.84 | 25.39 | 25.56 | 25.56 | -1.08% | 12,100 |
| Sep 23, 2025 | 26.01 | 26.14 | 25.70 | 25.84 | 25.84 | -0.46% | 7,119 |
| Sep 22, 2025 | 26.32 | 26.39 | 25.95 | 25.96 | 25.96 | -1.18% | 12,200 |
| Sep 19, 2025 | 26.00 | 26.54 | 26.00 | 26.27 | 26.27 | 1.04% | 57,200 |
| Sep 18, 2025 | 25.91 | 26.13 | 25.91 | 26.00 | 26.00 | 0.66% | 8,822 |
| Sep 17, 2025 | 26.03 | 26.11 | 25.83 | 25.83 | 25.83 | -0.65% | 8,414 |
| Sep 16, 2025 | 26.34 | 26.34 | 25.97 | 26.00 | 26.00 | -0.95% | 9,011 |
| Sep 15, 2025 | 26.03 | 26.27 | 26.01 | 26.25 | 26.25 | 1.00% | 4,500 |
| Sep 12, 2025 | 26.00 | 26.00 | 25.81 | 25.99 | 25.99 | -0.04% | 3,900 |
| Sep 11, 2025 | 25.74 | 26.07 | 25.74 | 26.00 | 26.00 | 1.09% | 3,710 |
| Sep 10, 2025 | 25.99 | 25.99 | 25.72 | 25.72 | 25.72 | -1.04% | 4,615 |
| Sep 9, 2025 | 26.34 | 26.34 | 25.99 | 25.99 | 25.99 | -0.04% | 5,200 |
| Sep 8, 2025 | 26.03 | 26.10 | 25.99 | 26.00 | 26.00 | 0.54% | 6,201 |
Page 1 of 136