UNB | Union Bankshares | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Union Bankshares (UNB)

NASDAQ

$22.92+$0.36 (+1.62%)

Price as of Nov 11, 2026 4:15 PM EST

$111.5M
Market Cap
2.24%
1-Year Change
Banks - Regional
Industry

1 Month
-0.005%

Low Price$22.55

High Price$23.38
3 Months
-3.34%

Low Price$22.55

High Price$24.22
1 Year
+2.24%

Low Price$20.27

High Price$25.43

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	22.75	22.84	22.55	22.55	-1.74%	4,971
11/09/2026	23.05	23.13	22.60	22.95	-0.04%	5,332
11/06/2026	23.03	23.15	22.73	22.96	+0.92%	2,405
11/05/2026	23.21	23.95	22.55	22.75	-1.73%	6,862
11/04/2026	23.20	23.35	22.56	23.15	+1.49%	5,198
11/03/2026	23.16	23.16	22.81	22.81	+1.06%	3,434
11/02/2026	23.35	23.35	22.41	22.57	-1.14%	16,269
10/30/2026	23.35	23.35	22.83	22.83	-1.89%	1,654
10/30/2026	$0.36 Dividend
10/29/2026	23.60	23.60	23.27	23.27	-0.46%	4,388
10/28/2026	23.09	23.44	23.09	23.38	+1.24%	26,832
10/27/2026	23.09	23.14	23.05	23.09	0.00%	3,258
10/26/2026	22.96	23.09	22.65	23.09	+1.80%	9,017
10/23/2026	22.47	22.94	22.47	22.68	+0.94%	2,691
10/22/2026	22.94	22.94	22.47	22.47	-0.70%	2,695
10/21/2026	22.67	22.75	22.45	22.63	-0.65%	3,561
10/21/2026	$0.77 Earnings
10/20/2026	22.91	22.91	22.42	22.78	+1.45%	5,350
10/19/2026	22.65	22.65	22.40	22.45	-0.87%	1,556
10/16/2026	22.40	22.94	22.40	22.65	+1.05%	1,934
10/15/2026	22.48	22.77	22.41	22.41	-0.57%	1,947
10/14/2026	22.55	22.57	22.41	22.54	-0.61%	5,221
10/13/2026	22.66	22.70	22.50	22.68	+0.13%	4,605
10/12/2026	22.80	23.09	22.65	22.65	+0.44%	3,178
10/09/2026	22.85	22.85	22.55	22.55	-0.43%	1,195
10/08/2026	22.73	22.73	22.65	22.65	-0.13%	2,058
10/07/2026	22.40	23.23	22.40	22.68	+0.57%	4,493
10/06/2026	22.90	22.90	22.55	22.55	-0.13%	1,367
10/05/2026	22.91	23.41	22.58	22.58	-0.43%	4,501
10/02/2026	23.04	23.21	22.68	22.68	+0.13%	2,998
10/01/2026	22.81	22.82	22.65	22.65	0.00%	4,817
09/30/2026	22.72	22.72	22.65	22.65	-0.30%	1,880
09/29/2026	22.75	22.90	22.72	22.72	-0.30%	3,553
09/28/2026	23.41	23.43	22.79	22.79	-1.95%	5,358
09/25/2026	23.11	23.24	23.11	23.24	+0.43%	856
09/24/2026	23.19	23.19	23.10	23.14	+0.43%	2,184
09/23/2026	22.99	23.43	22.99	23.04	-0.43%	4,081
09/22/2026	23.43	23.44	23.14	23.14	-0.59%	4,937
09/21/2026	23.59	23.62	23.28	23.28	-1.34%	2,993
09/18/2026	23.57	23.59	23.30	23.59	-0.08%	4,123
09/17/2026	23.52	23.61	23.14	23.61	+1.57%	8,100
09/16/2026	23.24	23.49	23.24	23.25	+0.13%	4,577
09/15/2026	23.27	23.59	23.22	23.22	-1.21%	6,832
09/14/2026	23.42	23.60	23.39	23.51	+0.51%	4,370
09/11/2026	23.45	23.46	23.39	23.39	-0.63%	1,924
09/10/2026	23.39	23.56	23.39	23.54	+0.13%	1,975
09/09/2026	23.41	23.54	23.41	23.51	-0.13%	2,359
09/08/2026	23.42	23.61	23.29	23.54	+0.50%	2,730
09/04/2026	23.25	23.42	23.25	23.42	-0.36%	2,874
09/03/2026	23.44	23.60	23.44	23.50	+0.40%	1,899
09/02/2026	23.19	23.63	23.19	23.41	+0.04%	7,110
09/01/2026	23.42	23.42	23.19	23.40	+0.78%	5,552
08/31/2026	23.14	23.22	23.14	23.22	-0.11%	1,503
08/28/2026	23.04	23.33	23.04	23.24	+0.64%	2,391
08/27/2026	23.22	23.23	23.09	23.09	-0.21%	3,663
08/26/2026	23.40	23.41	23.14	23.14	-1.09%	4,749
08/25/2026	23.32	23.46	23.14	23.40	+0.21%	6,880
08/24/2026	23.44	23.63	23.35	23.35	-1.17%	8,097
08/21/2026	23.54	23.75	23.44	23.62	+0.80%	3,802
08/20/2026	24.13	24.18	23.15	23.44	-2.02%	21,090
08/19/2026	23.86	24.03	23.58	23.92	+0.58%	2,138
08/18/2026	23.97	24.05	23.78	23.78	-1.11%	6,555
08/17/2026	24.14	24.23	24.05	24.05	-0.69%	4,337
08/14/2026	24.02	24.22	23.91	24.22	0.00%	6,856
08/13/2026	24.02	24.22	23.83	24.22	+1.49%	4,856
08/12/2026	23.98	23.99	23.40	23.86	-0.49%	4,342
08/11/2026	23.52	23.98	23.31	23.98	+2.79%	10,456
08/10/2026	23.29	23.38	23.14	23.33	+0.59%	9,514
08/07/2026	23.52	23.52	23.04	23.19	-0.13%	5,278
08/06/2026	23.53	23.53	23.14	23.22	-0.84%	3,517
08/05/2026	23.34	23.42	23.02	23.42	+1.19%	6,868
08/04/2026	23.07	23.39	22.90	23.14	-0.68%	8,481
08/03/2026	22.97	23.39	22.97	23.30	+2.74%	6,467
07/31/2026	23.04	23.33	22.68	22.68	-1.07%	7,508
07/30/2026	23.00	23.31	22.93	22.93	-1.06%	13,218
07/29/2026	22.95	23.24	22.69	23.17	+0.73%	10,435
07/28/2026	23.12	23.33	22.99	23.00	-1.10%	6,919
07/27/2026	24.31	24.31	22.89	23.26	-3.36%	14,288
07/27/2026	$0.36 Dividend
07/24/2026	24.50	24.66	23.69	24.07	+0.53%	22,920
07/23/2026	23.97	24.11	23.49	23.94	-0.56%	6,295
07/22/2026	24.38	24.48	23.90	24.08	-1.23%	4,286
07/21/2026	24.52	25.62	24.27	24.38	-1.45%	6,349
07/20/2026	24.51	25.62	24.26	24.74	+0.35%	8,317
07/17/2026	24.52	25.21	24.52	24.65	-1.17%	3,936
07/16/2026	24.76	25.23	24.59	24.94	+1.58%	8,607
07/15/2026	24.24	24.55	24.00	24.55	+2.02%	2,664
07/15/2026	$0.61 Earnings
07/14/2026	24.07	24.36	24.07	24.07	+2.61%	4,752
07/13/2026	24.31	24.31	23.46	23.46	-2.74%	4,918
07/10/2026	23.68	24.12	23.59	24.12	+1.22%	4,347
07/09/2026	23.79	23.83	23.79	23.83	+1.28%	1,786
07/08/2026	23.90	23.90	23.52	23.52	-2.30%	2,113
07/07/2026	25.13	25.13	24.04	24.08	-3.35%	7,261
07/06/2026	24.44	24.91	24.21	24.91	+0.39%	7,980
07/02/2026	24.16	24.81	24.09	24.81	+3.61%	7,427
07/01/2026	23.57	23.95	23.49	23.95	+1.73%	12,797
06/30/2026	23.34	23.57	22.88	23.54	+0.37%	12,183
06/29/2026	24.36	24.36	23.19	23.46	-2.70%	18,066
06/26/2026	25.63	25.63	24.11	24.11	-5.19%	373,126