Union Bankshares, Inc. - UNB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	25.15	25.24	25.24	26.43	24.78	36,100
September 25, 2025	25.4	25.13	25.13	25.4	25.02	6,300
September 24, 2025	25.84	25.56	25.56	25.84	25.39	12,100
September 23, 2025	26.01	25.84	25.84	26.14	25.7	7,119
September 22, 2025	26.32	25.96	25.96	26.39	25.95	12,200
September 19, 2025	26	26.27	26.27	26.54	26	57,200
September 18, 2025	25.91	26	26	26.13	25.91	8,800
September 17, 2025	26.03	25.83	25.83	26.11	25.83	8,400
September 16, 2025	26.34	26	26	26.34	25.97	9,011
September 15, 2025	26.03	26.25	26.25	26.27	26.01	4,500
September 12, 2025	26	25.99	25.99	26	25.81	3,900
September 11, 2025	25.74	26	26	26.07	25.74	3,710
September 10, 2025	25.99	25.72	25.72	25.99	25.72	4,615
September 09, 2025	26.34	25.99	25.99	26.34	25.99	5,200
September 08, 2025	26.03	26	26	26.1	25.99	6,201
September 05, 2025	25.86	25.86	25.86	26.36	25.86	4,119
September 04, 2025	26.03	26.05	26.05	26.05	26	3,027
September 03, 2025	26	25.87	25.87	26.07	25.86	2,200
September 02, 2025	26.1	25.99	25.99	26.1	25.85	7,500
August 29, 2025	26.36	26.17	26.17	26.36	26.1	5,100
August 28, 2025	26.54	26.1	26.1	26.54	25.81	4,849
August 27, 2025	25.68	26.3	26.3	27.11	25.68	10,800
August 26, 2025	26.46	27.04	27.04	27.04	26.15	4,432
August 25, 2025	26.78	26.1	26.1	26.8	25.86	6,000
August 22, 2025	25.9	27.2	27.2	27.2	25.9	12,200
August 21, 2025	26.52	25.94	25.94	26.52	25.94	4,324
August 20, 2025	26.31	26.85	26.85	26.85	26.07	7,500
August 19, 2025	26.51	26.58	26.58	26.95	26.15	10,729
August 18, 2025	27.28	26.8	26.8	27.28	26.8	4,599
August 15, 2025	27.28	27.3	27.3	27.3	26.45	5,200
August 14, 2025	26.92	27	27	27.32	26.92	6,300
August 13, 2025	27.25	27.65	27.65	27.65	27.25	5,430
August 12, 2025	26.45	27.22	27.22	27.22	26.25	5,000
August 11, 2025	25.93	26.28	26.28	26.28	25.9	3,900
August 08, 2025	26.02	26.2	26.2	27.25	26	5,047
August 07, 2025	26.55	26.05	26.05	27.74	26.05	6,119
August 06, 2025	26.89	26.25	26.25	26.99	26.25	4,930
August 05, 2025	26.6	26.79	26.79	26.95	26	8,125
August 04, 2025	27	26.45	26.45	27.41	25.9	14,911
August 01, 2025	27.18	26.64	26.64	27.19	26.55	5,343
July 31, 2025	27.56	27.21	27.21	27.56	27.21	4,900
July 30, 2025	28.06	27.68	27.68	28.06	27.01	9,027
July 29, 2025	26.91	27.03	27.03	27.77	26.83	9,143
July 28, 2025	27.56	27.68	27.68	28.06	27.56	8,347
July 25, 2025	27.78	28.14	28.14	28.29	27.33	8,300
July 24, 2025	27.89	28.7	28.34	29.49	27.64	20,011
July 23, 2025	27.12	27.89	27.54	28	27.12	5,946
July 22, 2025	28.17	27.91	27.56	28.56	27.53	12,610
July 21, 2025	27.27	27.62	27.27	27.69	26.59	7,300
July 18, 2025	27.4	26.67	26.34	27.42	26.67	6,231
July 17, 2025	27.25	27.2	26.86	27.3	27.1	6,011
July 16, 2025	27.04	26.99	26.65	27.56	26.5	8,000
July 15, 2025	27.3	26.71	26.71	27.3	26.41	7,400
July 14, 2025	28.17	27.78	27.78	28.17	27.65	4,400
July 11, 2025	28.5	27.85	27.85	28.5	27.85	3,000
July 10, 2025	28.6	28.81	28.81	28.82	28.5	4,844
July 09, 2025	28.61	28.65	28.65	28.7	27.5	3,300
July 08, 2025	27.05	28.61	28.61	29	26.95	29,100
July 07, 2025	27.82	27.65	27.65	28.15	27.5	9,316
July 03, 2025	27.1	28.34	28.34	28.34	27.1	5,207

Union Bankshares, Inc. (UNB) NASDAQ