Skip to main content

Union Bankshares, Inc. - Common Stock (NQ:UNB)

34.50 +0.40 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 34.30 34.40 34.10 34.10 6,995 -0.04(-0.12%)
May 07, 2025 34.36 34.36 33.46 34.14 7,565 +0.27(+0.80%)
May 06, 2025 34.20 34.20 33.87 33.87 2,452 -0.43(-1.25%)
May 05, 2025 32.00 34.70 32.00 34.30 9,476 +0.40(+1.18%)
May 02, 2025 33.94 34.30 33.79 33.90 10,728 +0.51(+1.53%)
May 01, 2025 33.13 34.40 30.93 33.39 6,802 +0.31(+0.94%)
Apr 30, 2025 33.57 34.85 33.08 33.08 7,895 -0.33(-0.99%)
Apr 29, 2025 34.15 34.15 33.11 33.41 6,338 -0.75(-2.20%)
Apr 28, 2025 34.51 34.65 33.87 34.16 8,807 -0.67(-1.92%)
Apr 25, 2025 34.50 35.00 33.98 34.83 7,083 -0.54(-1.53%)
Apr 24, 2025 34.69 35.37 34.03 35.37 21,013 +0.69(+2.00%)
Apr 23, 2025 32.95 35.14 32.95 34.68 18,153 +2.37(+7.32%)
Apr 22, 2025 30.29 33.33 30.29 32.31 16,140 +1.72(+5.63%)
Apr 21, 2025 30.69 31.57 30.09 30.59 14,514 -0.44(-1.40%)
Apr 17, 2025 31.22 31.88 30.46 31.02 17,527 +0.35(+1.13%)
Apr 16, 2025 29.69 30.70 29.69 30.68 15,590 +1.92(+6.68%)
Apr 15, 2025 28.76 28.76 28.76 28.76 3,084 +0.50(+1.75%)
Apr 14, 2025 28.31 29.02 27.72 28.26 9,060 +0.45(+1.60%)
Apr 11, 2025 29.00 29.00 27.82 27.82 10,824 -1.01(-3.50%)
Apr 10, 2025 27.42 29.00 27.42 28.83 18,336 +0.11(+0.38%)
Apr 09, 2025 27.66 29.67 27.56 28.72 8,919 +1.65(+6.11%)
Apr 08, 2025 28.59 28.59 27.02 27.06 8,149 -0.12(-0.44%)
Apr 07, 2025 27.10 27.74 26.73 27.18 8,450 -0.56(-2.03%)
Apr 04, 2025 27.72 28.71 27.58 27.75 4,734 -0.27(-0.95%)
Apr 03, 2025 28.60 30.24 28.01 28.01 8,574 -1.80(-6.04%)
Apr 02, 2025 29.40 30.93 29.34 29.82 15,047 -0.86(-2.81%)
Apr 01, 2025 30.70 31.53 30.61 30.68 13,461 -0.48(-1.53%)
Mar 31, 2025 31.39 32.17 31.01 31.15 21,430 -0.25(-0.79%)
Mar 28, 2025 32.57 32.57 31.40 31.40 6,945 -1.27(-3.88%)
Mar 27, 2025 31.73 33.15 31.73 32.67 17,941 +0.64(+2.01%)
Mar 26, 2025 31.93 32.57 31.68 32.02 11,860 +0.10(+0.31%)
Mar 25, 2025 31.88 32.66 31.88 31.93 4,341 -0.25(-0.77%)
Mar 24, 2025 31.58 32.18 31.26 32.17 12,040 +1.00(+3.21%)
Mar 21, 2025 30.93 32.07 30.06 31.17 19,152 +0.09(+0.29%)
Mar 20, 2025 29.11 31.08 29.11 31.08 7,875 +1.48(+4.98%)
Mar 19, 2025 28.07 29.70 28.07 29.61 28,046 +1.00(+3.49%)
Mar 18, 2025 28.28 28.61 28.21 28.61 4,175 -0.09(-0.31%)
Mar 17, 2025 27.83 28.70 27.57 28.70 5,003 +0.67(+2.40%)
Mar 14, 2025 28.46 28.46 27.83 28.02 6,289 -0.17(-0.60%)
Mar 13, 2025 28.19 28.19 27.54 28.19 11,395 -0.04(-0.14%)
Mar 12, 2025 28.20 28.37 28.14 28.23 5,593 +0.17(+0.60%)
Mar 11, 2025 27.99 28.61 27.97 28.06 7,191 -0.05(-0.18%)
Mar 10, 2025 28.17 28.60 27.02 28.11 15,205 -0.59(-2.07%)
Mar 07, 2025 28.05 28.71 27.76 28.71 13,055 +0.20(+0.69%)
Mar 06, 2025 27.99 28.98 27.48 28.51 11,889 +0.00(+0.00%)
Mar 05, 2025 28.36 28.71 28.01 28.51 5,840 -0.03(-0.10%)
Mar 04, 2025 28.44 28.71 27.87 28.54 7,650 +0.09(+0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.