UNB
Union Bankshares (UNB)
NASDAQ
$22.89+$0.05 (+0.20%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $106.6M
    Market Cap
  • -12.54%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -3.99%
    Low Price$22.84
    High Price$24.98
  • 3 Months
    -5.07%
    Low Price$22.50
    High Price$25.52
  • 1 Year
    -19.09%
    Low Price$21.50
    High Price$28.98
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
23.10
23.20
22.75
22.84
-1.34%
14,261
06/02/2026
23.10
23.81
23.10
23.15
-0.60%
5,262
06/01/2026
23.14
23.46
23.10
23.29
+0.82%
6,747
05/29/2026
23.25
23.26
23.10
23.10
-1.66%
7,709
05/28/2026
23.27
24.41
23.27
23.49
-0.30%
6,134
05/27/2026
23.36
24.00
23.25
23.56
+0.55%
8,067
05/26/2026
23.98
23.98
23.04
23.43
-1.51%
9,037
05/22/2026
23.24
23.89
23.24
23.79
+2.90%
8,637
05/21/2026
23.00
23.22
22.75
23.12
-0.77%
9,023
05/20/2026
23.56
23.56
23.20
23.30
-0.81%
7,801
05/19/2026
23.65
23.65
23.42
23.49
-1.96%
14,323
05/18/2026
23.31
23.96
23.31
23.96
+2.48%
7,693
05/15/2026
23.73
23.96
23.25
23.38
-2.34%
8,831
05/14/2026
23.72
23.94
23.72
23.94
+1.44%
3,868
05/13/2026
23.41
23.62
23.41
23.60
+0.73%
5,778
05/12/2026
23.99
23.99
23.28
23.43
-1.76%
314,267
05/11/2026
23.90
23.95
23.81
23.85
-1.36%
3,314
05/08/2026
24.47
24.50
24.16
24.18
-1.51%
5,889
05/07/2026
25.00
25.00
24.55
24.55
-1.72%
3,268
05/06/2026
24.89
25.22
23.97
24.98
+0.64%
11,006
05/05/2026
23.79
24.82
23.79
24.82
+4.33%
2,492
05/04/2026
24.68
24.68
23.79
23.79
-4.95%
5,455
05/01/2026
25.04
25.27
24.65
25.03
+1.38%
4,225
04/30/2026
25.00
25.32
24.14
24.69
-1.24%
8,063
04/29/2026
25.53
25.53
25.00
25.00
-2.04%
4,879
04/28/2026
24.96
25.52
24.96
25.52
+2.33%
5,810
04/27/2026
24.71
25.19
24.71
24.94
+2.09%
9,364
04/27/2026
$0.36 Dividend
04/24/2026
24.45
24.72
24.39
24.43
+0.65%
4,765
04/23/2026
24.74
24.74
24.05
24.27
-1.44%
10,365
04/22/2026
24.13
24.63
24.13
24.63
+2.04%
3,471
04/21/2026
24.14
24.39
24.13
24.13
-0.81%
5,020
04/20/2026
24.32
24.33
24.09
24.33
+0.04%
4,386
04/17/2026
23.79
24.32
23.79
24.32
+2.66%
7,219
04/16/2026
24.05
24.23
23.55
23.69
+0.50%
6,067
04/15/2026
23.77
23.99
23.55
23.57
-1.56%
3,078
04/15/2026
$0.65 Earnings
04/14/2026
23.90
23.95
23.72
23.95
-0.82%
2,488
04/13/2026
23.41
24.26
23.36
24.14
+0.33%
2,991
04/10/2026
23.83
24.15
23.77
24.07
+0.12%
3,866
04/09/2026
23.65
24.04
23.46
24.04
-0.29%
3,216
04/08/2026
23.82
24.10
23.82
24.10
+2.95%
4,879
04/07/2026
23.57
23.57
23.38
23.41
-1.25%
6,750
04/06/2026
23.95
23.95
23.71
23.71
-2.59%
3,646
04/02/2026
24.12
24.34
23.65
24.34
+1.23%
2,363
04/01/2026
24.29
24.30
24.05
24.05
+0.33%
6,099
03/31/2026
24.08
24.49
23.63
23.97
+0.41%
8,046
03/30/2026
23.58
23.87
23.01
23.87
+4.17%
7,290
03/27/2026
22.91
23.18
22.91
22.91
+0.43%
5,507
03/26/2026
22.68
23.58
22.68
22.81
-0.60%
2,252
03/25/2026
23.41
23.41
22.69
22.95
-0.21%
8,752
03/24/2026
23.41
23.41
23.00
23.00
-3.23%
3,391
03/23/2026
22.94
23.89
22.91
23.77
+7.20%
10,684
03/20/2026
22.38
22.83
22.05
22.17
-0.92%
19,424
03/19/2026
22.49
22.84
22.13
22.38
+0.40%
5,351
03/18/2026
22.92
22.92
22.25
22.29
-2.20%
8,287
03/17/2026
22.71
23.46
22.71
22.79
-1.36%
8,165
03/16/2026
23.80
23.80
23.11
23.11
-0.30%
2,871
03/13/2026
23.43
23.43
23.17
23.18
0.00%
3,111
03/12/2026
22.82
23.40
22.82
23.18
-0.42%
6,392
03/11/2026
22.95
23.51
22.95
23.28
+0.30%
15,649
03/10/2026
23.32
23.42
23.16
23.21
-1.88%
2,779
03/09/2026
23.41
23.65
23.23
23.65
+2.39%
8,598
03/06/2026
22.82
23.42
22.77
23.10
-2.58%
10,682
03/05/2026
24.02
24.04
23.53
23.71
-0.82%
7,176
03/04/2026
23.95
23.95
23.56
23.91
+0.33%
3,307
03/03/2026
22.83
23.83
22.83
23.83
+2.11%
9,378
03/02/2026
22.78
23.65
22.78
23.34
+1.85%
9,392
02/27/2026
23.79
24.73
22.91
22.91
-5.22%
10,453
02/26/2026
23.92
24.17
23.92
24.17
+0.86%
2,529
02/25/2026
23.90
23.97
23.75
23.97
+0.83%
4,475
02/24/2026
23.61
24.05
23.44
23.77
+1.34%
8,078
02/23/2026
24.06
24.06
23.20
23.45
-3.41%
20,003
02/20/2026
23.62
24.28
22.76
24.28
+2.75%
49,492
02/19/2026
24.14
24.14
23.38
23.63
-0.50%
8,602
02/18/2026
24.09
24.09
23.53
23.75
-1.19%
5,362
02/17/2026
24.44
24.71
23.99
24.04
-2.21%
10,816
02/13/2026
24.49
24.60
23.92
24.58
+2.09%
11,609
02/12/2026
23.67
24.34
23.50
24.08
+1.37%
30,421
02/11/2026
24.14
24.14
23.55
23.75
-1.39%
13,245
02/10/2026
23.85
24.10
23.43
24.09
+0.29%
29,019
02/09/2026
24.32
24.62
23.75
24.02
-1.89%
19,815
02/06/2026
25.21
25.21
24.45
24.48
-1.47%
21,687
02/05/2026
24.73
25.16
24.67
24.84
+0.72%
9,950
02/04/2026
24.82
25.04
24.61
24.67
-0.04%
9,237
02/03/2026
24.90
25.08
24.60
24.68
+0.72%
10,460
02/02/2026
24.35
24.90
24.12
24.50
-0.12%
9,463
01/30/2026
24.44
24.93
24.40
24.53
+1.10%
17,034
01/30/2026
$0.36 Dividend
01/29/2026
24.21
24.31
23.83
24.26
+0.44%
10,748
01/28/2026
24.00
24.16
23.55
24.16
+1.10%
8,538
01/27/2026
23.56
24.13
23.26
23.89
+1.49%
14,898
01/26/2026
23.49
23.73
23.31
23.54
+1.30%
12,524
01/23/2026
24.11
24.11
23.24
23.24
-3.90%
12,524
01/22/2026
23.75
24.47
23.75
24.18
+2.34%
5,338
01/21/2026
23.89
23.89
23.50
23.63
+0.45%
9,354
01/21/2026
$0.60 Earnings
01/20/2026
23.77
24.04
23.52
23.52
-2.26%
13,011
01/16/2026
24.25
24.52
24.07
24.07
-0.12%
9,249
01/15/2026
23.64
24.52
23.64
24.10
+0.85%
14,643