Dark

UNB
Union Bankshares, Inc
stock NASDAQ

At Close

Jul 2, 2026 3:59:58 PM EDT

25.47USD+3.201%(+0.79)7,406

21.74Bid 29.33Ask 7.59Spread

Pre-market

0.00USD-100.000%(-24.68)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

25.57USD+0.393%(+0.10)362

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	25.100000	25.470000	24.9100	25.4700	+3.201%	7,406	0.000%
2026-07-01	24.290000	24.680000	24.2000	24.6800	+1.731%	12,798	+3.201%
2026-06-30	24.050000	24.289900	23.5750	24.2600	+0.372%	12,184	+4.988%
2026-06-29	25.100000	25.100000	23.9000	24.1700	-2.697%	18,066	+5.379%
2026-06-26	26.410000	26.410000	24.8400	24.8400	-5.191%	373,126	+2.536%
2026-06-25	25.170000	26.200000	24.8900	26.2000	+4.884%	20,134	-2.786%
2026-06-24	24.900000	25.755000	24.5100	24.9800	+0.970%	22,719	+1.962%
2026-06-23	23.930000	24.740000	23.9300	24.7400	+3.428%	6,037	+2.951%
2026-06-22	23.590000	23.920000	23.3801	23.9200	+0.928%	8,117	+6.480%
2026-06-18	23.760000	23.760000	23.4950	23.7000	+0.424%	18,319	+7.468%
2026-06-17	23.580000	23.610000	23.3000	23.6000	+0.085%	9,883	+7.924%
2026-06-16	23.640000	23.750000	23.5000	23.5800	+0.170%	6,991	+8.015%
2026-06-15	23.450000	23.775000	23.3800	23.5400	+0.170%	5,616	+8.199%
2026-06-12	23.130000	23.500000	23.1300	23.5000	+0.902%	8,311	+8.383%
2026-06-11	23.210000	23.415000	23.2100	23.2900	+0.129%	6,015	+9.360%
2026-06-10	23.480000	23.500000	23.2600	23.2600	-0.937%	7,907	+9.501%
2026-06-09	23.330000	23.750000	23.3200	23.4800	+0.385%	9,661	+8.475%
2026-06-08	23.260000	23.465000	22.9700	23.3900	+0.559%	9,484	+8.893%
2026-06-05	22.860000	23.260000	22.8600	23.2600	+0.911%	5,699	+9.501%
2026-06-04	22.860000	23.165000	22.8300	23.0500	+0.919%	6,253	+10.499%
2026-06-03	23.100000	23.196468	22.7500	22.8400	-1.339%	14,269	+11.515%
2026-06-02	23.100000	23.809100	23.1000	23.1500	-0.601%	5,262	+10.022%
2026-06-01	23.140000	23.464000	23.1000	23.2900	+0.823%	6,747	+9.360%
2026-05-29	23.250000	23.260000	23.1000	23.1000	-1.660%	7,710	+10.260%
2026-05-28	23.270000	24.410000	23.2700	23.4900	-0.297%	6,135	+8.429%
2026-05-27	23.360000	24.000000	23.2500	23.5600	+0.555%	8,067	+8.107%
2026-05-26	23.980000	23.980000	23.0400	23.4300	-1.513%	9,038	+8.707%
2026-05-22	23.240000	23.890000	23.2400	23.7900	+2.898%	8,638	+7.062%
2026-05-21	23.000000	23.215000	22.7500	23.1200	-0.773%	9,024	+10.164%
2026-05-20	23.560000	23.560000	23.2000	23.3000	-0.809%	7,801	+9.313%
2026-05-19	23.650000	23.650000	23.4150	23.4900	-1.962%	14,324	+8.429%
2026-05-18	23.310000	23.960000	23.3100	23.9600	+2.481%	7,694	+6.302%
2026-05-15	23.730000	23.960000	23.2500	23.3800	-2.339%	8,831	+8.939%
2026-05-14	23.720000	23.940000	23.7200	23.9400	+1.441%	3,869	+6.391%
2026-05-13	23.410000	23.622000	23.4100	23.6000	+0.726%	5,779	+7.924%
2026-05-12	23.989400	23.989400	23.2800	23.4300	-1.761%	314,267	+8.707%
2026-05-11	23.895000	23.950000	23.8100	23.8500	-1.365%	3,314	+6.792%
2026-05-08	24.470000	24.500000	24.1600	24.1800	-1.507%	5,889	+5.335%
2026-05-07	25.000000	25.000000	24.5500	24.5500	-1.721%	3,269	+3.747%
2026-05-06	24.890000	25.220000	23.9737	24.9800	+0.645%	11,006	+1.962%
2026-05-05	23.790000	24.820000	23.7900	24.8200	+4.330%	2,493	+2.619%
2026-05-04	24.680000	24.680000	23.7900	23.7900	-4.954%	5,456	+7.062%
2026-05-01	25.035000	25.269800	24.6500	25.0300	+1.377%	4,226	+1.758%
2026-04-30	25.000000	25.320000	24.1400	24.6900	-1.240%	8,064	+3.159%
2026-04-29	25.530000	25.530000	25.0000	25.0000	-2.038%	4,880	+1.880%
2026-04-28	24.962200	25.520000	24.9600	25.5200	+2.326%	5,810	-0.196%
2026-04-27	24.710000	25.185000	24.7100	24.9400	+0.605%	9,365	+2.125%
2026-04-24	24.810000	25.080000	24.7500	24.7900	+0.650%	4,766	+2.743%
2026-04-23	25.100000	25.100000	24.4000	24.6300	-1.441%	10,365	+3.410%
2026-04-22	24.490000	24.990000	24.4900	24.9900	+2.042%	3,471	+1.921%
2026-04-21	24.495000	24.750000	24.4900	24.4900	-0.810%	5,021	+4.002%
2026-04-20	24.680000	24.690000	24.4459	24.6900	+0.041%	4,387	+3.159%
2026-04-17	24.140000	24.680000	24.1400	24.6800	+2.662%	7,219	+3.201%
2026-04-16	24.400000	24.591500	23.9000	24.0400	+0.502%	6,067	+5.948%
2026-04-15	24.120000	24.340000	23.9000	23.9200	-1.564%	3,079	+6.480%
2026-04-14	24.250000	24.300000	24.0650	24.3000	-0.816%	2,488	+4.815%
2026-04-13	23.755000	24.620000	23.7000	24.5000	+0.328%	2,991	+3.959%
2026-04-10	24.180000	24.505600	24.1200	24.4200	+0.123%	3,867	+4.300%
2026-04-09	23.997600	24.390000	23.8100	24.3900	-0.286%	3,216	+4.428%
2026-04-08	24.170000	24.460000	24.1700	24.4600	+2.946%	4,879	+4.129%
2026-04-07	23.920000	23.920000	23.7200	23.7600	-1.247%	6,750	+7.197%
2026-04-06	24.300000	24.300000	24.0600	24.0600	-2.591%	3,647	+5.860%
2026-04-02	24.480000	24.700000	24.0000	24.7000	+1.230%	2,363	+3.117%
2026-04-01	24.650000	24.660000	24.4000	24.4000	+0.329%	6,099	+4.385%
2026-03-31	24.430000	24.846700	23.9800	24.3200	+0.413%	8,046	+4.729%
2026-03-30	23.925000	24.220000	23.3500	24.2200	+4.172%	7,291	+5.161%
2026-03-27	23.250000	23.520000	23.2500	23.2500	+0.432%	5,507	+9.548%
2026-03-26	23.010000	23.930000	23.0100	23.1500	-0.601%	2,252	+10.022%
2026-03-25	23.750000	23.750000	23.0200	23.2900	-0.214%	8,752	+9.360%
2026-03-24	23.750000	23.750000	23.3400	23.3400	-3.234%	3,391	+9.126%
2026-03-23	23.280000	24.240000	23.2500	24.1200	+7.200%	10,685	+5.597%
2026-03-20	22.710000	23.170000	22.3700	22.5000	-0.925%	19,424	+13.200%
2026-03-19	22.820000	23.175000	22.4600	22.7100	+0.398%	5,351	+12.153%
2026-03-18	23.254000	23.254000	22.5800	22.6200	-2.205%	8,287	+12.599%
2026-03-17	23.040000	23.803700	23.0400	23.1300	-1.365%	8,165	+10.117%
2026-03-16	24.150000	24.150000	23.4500	23.4500	-0.298%	2,871	+8.614%
2026-03-13	23.780000	23.780000	23.5100	23.5200	0.000%	3,111	+8.291%
2026-03-12	23.160000	23.740000	23.1600	23.5200	-0.423%	6,392	+8.291%
2026-03-11	23.290000	23.860000	23.2900	23.6200	+0.297%	15,649	+7.832%
2026-03-10	23.660000	23.770000	23.5000	23.5500	-1.875%	2,779	+8.153%
2026-03-09	23.750000	24.000000	23.5700	24.0000	+2.389%	8,599	+6.125%
2026-03-06	23.160000	23.770000	23.1100	23.4400	-2.577%	10,682	+8.660%
2026-03-05	24.375000	24.390000	23.8800	24.0600	-0.824%	7,176	+5.860%
2026-03-04	24.300000	24.300000	23.9050	24.2600	+0.331%	3,308	+4.988%
2026-03-03	23.170000	24.180000	23.1700	24.1800	+2.111%	9,378	+5.335%
2026-03-02	23.120000	24.000000	23.1200	23.6800	+1.849%	9,384	+7.559%
2026-02-27	24.145000	25.092200	23.2500	23.2500	-5.218%	10,453	+9.548%
2026-02-26	24.275000	24.530000	24.2750	24.5300	+0.863%	2,529	+3.832%
2026-02-25	24.250000	24.320000	24.1050	24.3200	+0.829%	4,473	+4.729%
2026-02-24	23.960000	24.399900	23.7900	24.1200	+1.345%	8,079	+5.597%
2026-02-23	24.410000	24.410000	23.5416	23.8000	-3.409%	20,003	+7.017%
2026-02-20	23.970000	24.640000	23.1000	24.6400	+2.752%	49,492	+3.369%
2026-02-19	24.500000	24.500000	23.7200	23.9800	-0.498%	8,602	+6.214%
2026-02-18	24.450000	24.450000	23.8750	24.1000	-1.189%	5,362	+5.685%
2026-02-17	24.800000	25.075000	24.3400	24.3900	-2.205%	10,816	+4.428%
2026-02-13	24.850000	24.965000	24.2700	24.9400	+2.088%	11,609	+2.125%
2026-02-12	24.020000	24.699900	23.8500	24.4300	+1.369%	30,421	+4.257%
2026-02-11	24.500000	24.500000	23.9000	24.1000	-1.391%	13,245	+5.685%
2026-02-10	24.200000	24.460000	23.7750	24.4400	+0.287%	28,910	+4.214%
2026-02-09	24.680000	24.980000	24.1000	24.3700	-1.892%	19,815	+4.514%
2026-02-06	25.580000	25.580000	24.8100	24.8400	-1.468%	21,687	+2.536%
2026-02-05	25.090000	25.535000	25.0350	25.2100	+0.719%	9,950	+1.031%
2026-02-04	25.190000	25.410000	24.9700	25.0300	-0.040%	9,237	+1.758%
2026-02-03	25.270000	25.450000	24.9600	25.0400	+0.724%	10,460	+1.717%
2026-02-02	24.710000	25.265000	24.4800	24.8600	-0.121%	9,463	+2.454%
2026-01-30	24.800000	25.300000	24.7600	24.8900	-0.360%	17,034	+2.330%
2026-01-29	24.930000	25.030000	24.5372	24.9800	+0.442%	10,748	+1.962%
2026-01-28	24.710000	24.870000	24.2450	24.8700	+1.098%	8,538	+2.413%
2026-01-27	24.260000	24.840000	23.9500	24.6000	+1.485%	14,898	+3.537%
2026-01-26	24.180000	24.429900	24.0000	24.2400	+1.295%	12,524	+5.074%
2026-01-23	24.820000	24.820000	23.9300	23.9300	-3.896%	12,524	+6.435%
2026-01-22	24.450000	25.190000	24.4500	24.9000	+2.343%	5,338	+2.289%
2026-01-21	24.600000	24.600000	24.1900	24.3300	+0.454%	9,354	+4.686%
2026-01-20	24.470000	24.750000	24.2200	24.2200	-2.260%	13,011	+5.161%
2026-01-16	24.970000	25.250000	24.7800	24.7800	-0.121%	9,249	+2.785%
2026-01-15	24.337600	25.250000	24.3376	24.8100	+0.854%	14,643	+2.660%
2026-01-14	24.490000	24.750000	24.4000	24.6000	+0.820%	5,880	+3.537%
2026-01-13	24.340000	24.692600	24.0800	24.4000	-0.449%	12,246	+4.385%
2026-01-12	24.630000	24.630000	24.4851	24.5100	-0.366%	3,783	+3.917%
2026-01-09	24.480000	24.630000	24.3000	24.6000	+0.449%	10,735	+3.537%
2026-01-08	24.200000	24.600000	23.8700	24.4900	+3.333%	11,698	+4.002%
2026-01-07	23.520000	24.579300	23.5000	23.7000	-0.168%	11,091	+7.468%
2026-01-06	23.770000	23.980000	23.3200	23.7400	-1.207%	6,513	+7.287%
2026-01-05	23.900000	24.324600	23.8400	24.0300	+1.307%	23,230	+5.993%
2026-01-02	23.560000	23.800000	23.5600	23.7200	-0.042%	3,642	+7.378%
2025-12-31	23.460000	23.749900	23.4600	23.7300	+0.551%	4,873	+7.332%
2025-12-30	23.620000	23.620000	23.3000	23.6000	+0.683%	4,858	+7.924%
2025-12-29	23.915000	23.915000	23.3000	23.4400	-0.340%	17,079	+8.660%
2025-12-26	23.460000	23.840000	23.2834	23.5200	-0.297%	6,933	+8.291%
2025-12-24	23.990000	23.990000	23.3700	23.5900	-0.422%	7,483	+7.969%
2025-12-23	23.550000	24.469900	23.5500	23.6900	-0.420%	7,502	+7.514%
2025-12-22	23.760000	24.000000	23.5600	23.7900	+0.126%	15,492	+7.062%
2025-12-19	24.000000	24.175000	23.6400	23.7600	-1.818%	19,403	+7.197%
2025-12-18	23.662400	24.990000	23.4500	24.2000	+2.716%	103,751	+5.248%
2025-12-17	23.470000	23.560000	23.1900	23.5600	+1.073%	11,213	+8.107%
2025-12-16	23.080000	24.410000	23.0800	23.3100	+0.778%	50,965	+9.266%
2025-12-15	23.730000	23.854000	23.1300	23.1300	-2.528%	13,097	+10.117%
2025-12-12	23.943400	23.950000	23.1701	23.7300	+2.594%	10,020	+7.332%
2025-12-11	23.290000	23.531500	23.0033	23.1300	-0.345%	9,278	+10.117%
2025-12-10	23.270000	24.710000	22.9600	23.2100	+0.216%	21,377	+9.737%
2025-12-09	23.025000	23.800000	23.0250	23.1600	-1.363%	6,370	+9.974%
2025-12-08	23.100000	23.480000	22.8958	23.4800	+2.043%	10,796	+8.475%
2025-12-05	23.045000	23.045000	22.6700	23.0100	-0.346%	4,655	+10.691%
2025-12-04	23.030000	23.250000	23.0000	23.0900	-1.283%	12,618	+10.307%
2025-12-03	23.700000	23.700000	23.0000	23.3900	+3.404%	8,714	+8.893%
2025-12-02	22.470000	22.735500	22.1300	22.6200	+0.355%	5,586	+12.599%
2025-12-01	23.580000	23.580000	22.5000	22.5400	-2.551%	9,044	+12.999%
2025-11-28	23.130000	23.130000	23.1300	23.1300	+2.074%	1,224	+10.117%
2025-11-26	23.010000	23.270000	22.6600	22.6600	-1.862%	7,844	+12.401%
2025-11-25	23.010000	23.290000	23.0085	23.0900	-0.901%	14,983	+10.307%
2025-11-24	22.545000	23.370000	22.5401	23.3000	+0.431%	2,740	+9.313%
2025-11-21	21.550000	23.200000	21.5500	23.2000	+7.907%	7,945	+9.784%
2025-11-20	21.830000	22.005000	21.5000	21.5000	-0.784%	7,951	+18.465%
2025-11-19	21.700000	21.880000	21.6500	21.6700	-0.914%	5,008	+17.536%
2025-11-18	21.700000	21.990000	21.5500	21.8700	+0.114%	6,289	+16.461%
2025-11-17	22.000000	22.000000	21.7500	21.8450	+0.668%	6,966	+16.594%
2025-11-14	23.190000	23.327700	20.6500	21.7000	-5.979%	65,181	+17.373%
2025-11-13	22.961000	23.080000	22.8800	23.0800	+1.898%	2,702	+10.355%
2025-11-12	22.600000	23.570000	22.6000	22.6500	-3.205%	4,603	+12.450%
2025-11-11	23.500000	23.500000	23.0100	23.4000	+0.688%	4,040	+8.846%
2025-11-10	23.570000	23.570000	23.2400	23.2400	-0.300%	1,517	+9.596%
2025-11-07	23.464900	23.464900	23.1200	23.3100	+1.216%	3,001	+9.266%
2025-11-06	23.280000	23.412300	22.4000	23.0300	-0.904%	4,076	+10.595%
2025-11-05	23.170000	23.245000	22.9100	23.2400	+1.131%	7,757	+9.596%
2025-11-04	22.625000	23.070000	22.6250	22.9800	+0.834%	5,447	+10.836%
2025-11-03	22.960000	23.055000	22.7000	22.7900	-0.131%	5,172	+11.760%
2025-10-31	22.500000	23.000000	22.4376	22.8200	+0.795%	7,457	+11.613%
2025-10-30	22.190000	22.925000	21.9900	22.6400	+2.397%	35,061	+12.500%
2025-10-29	23.280000	23.381600	21.7900	22.1100	-5.026%	16,333	+15.197%
2025-10-28	24.000000	24.000000	23.1400	23.2800	-3.040%	14,461	+9.407%
2025-10-27	24.660000	24.660000	23.9200	24.0100	-3.029%	11,497	+6.081%
2025-10-24	24.740000	24.800000	24.4575	24.7600	-1.355%	4,239	+2.868%
2025-10-23	25.459900	25.459900	24.9200	25.1000	+0.040%	9,116	+1.474%
2025-10-22	24.950000	25.100000	24.8942	25.0900	+1.006%	5,293	+1.515%
2025-10-21	24.963400	25.150000	24.7800	24.8400	-0.640%	15,965	+2.536%
2025-10-20	24.370000	25.000000	24.3700	25.0000	+2.712%	9,304	+1.880%
2025-10-17	24.590000	25.225600	24.3100	24.3400	-1.017%	20,767	+4.643%
2025-10-16	24.930500	25.408500	24.5900	24.5900	+0.245%	6,862	+3.579%
2025-10-15	25.300000	25.300000	24.5300	24.5300	-1.880%	2,492	+3.832%
2025-10-14	24.250000	25.284200	24.2500	25.0000	+0.685%	8,661	+1.880%
2025-10-13	24.290000	24.830000	24.2900	24.8300	+4.065%	4,394	+2.578%
2025-10-10	25.900000	25.900000	23.8000	23.8600	-2.612%	29,589	+6.748%
2025-10-09	25.965000	25.965000	24.5000	24.5000	-2.390%	8,687	+3.959%
2025-10-08	24.914100	25.865000	24.9141	25.1000	-0.436%	5,091	+1.474%
2025-10-07	25.120000	25.440000	25.1000	25.2100	+0.438%	3,305	+1.031%
2025-10-06	25.610000	25.610000	24.8000	25.1000	+0.440%	3,678	+1.474%
2025-10-03	24.750000	25.469900	24.7500	24.9900	+1.215%	8,439	+1.921%
2025-10-02	24.720000	24.750000	24.5000	24.6900	0.000%	7,285	+3.159%
2025-10-01	24.740000	24.800000	24.6000	24.6900	-0.283%	11,668	+3.159%
2025-09-30	25.000000	25.000000	24.5100	24.7600	-2.134%	11,278	+2.868%
2025-09-29	25.793800	25.793800	24.7200	25.3000	+0.238%	4,533	+0.672%
2025-09-26	25.150000	26.430000	24.7800	25.2400	+0.438%	36,065	+0.911%
2025-09-25	25.400000	25.400000	25.0200	25.1300	-1.682%	6,264	+1.353%
2025-09-24	25.840000	25.840000	25.3900	25.5600	-1.084%	12,056	-0.352%
2025-09-23	26.010000	26.135000	25.7000	25.8400	-0.462%	7,119	-1.432%
2025-09-22	26.320000	26.390000	25.9500	25.9600	-1.180%	12,153	-1.888%
2025-09-19	26.000000	26.540000	26.0000	26.2700	+1.038%	57,181	-3.045%
2025-09-18	25.910000	26.130000	25.9100	26.0000	+0.658%	8,822	-2.038%
2025-09-17	26.030000	26.110000	25.8300	25.8300	-0.654%	8,414	-1.394%
2025-09-16	26.340000	26.340000	25.9675	26.0000	-0.952%	9,011	-2.038%
2025-09-15	26.025000	26.270000	26.0100	26.2500	+1.000%	4,496	-2.971%
2025-09-12	25.995100	26.000000	25.8100	25.9900	-0.038%	3,852	-2.001%
2025-09-11	25.740000	26.070000	25.7400	26.0000	+1.089%	3,710	-2.038%
2025-09-10	25.992800	25.992800	25.7200	25.7200	-1.039%	4,615	-0.972%
2025-09-09	26.344400	26.344400	25.9900	25.9900	-0.038%	5,159	-2.001%
2025-09-08	26.030000	26.100000	25.9850	26.0000	+0.541%	6,201	-2.038%
2025-09-05	25.860000	26.360000	25.8500	25.8600	-0.729%	4,279	-1.508%
2025-09-04	26.025000	26.050000	26.0000	26.0500	+0.696%	3,027	-2.226%
2025-09-03	26.000000	26.070000	25.8600	25.8700	-0.462%	2,198	-1.546%
2025-09-02	26.100000	26.100000	25.8500	25.9900	-0.688%	7,462	-2.001%
2025-08-29	26.360000	26.360000	26.1000	26.1700	+0.268%	5,064	-2.675%
2025-08-28	26.540000	26.540000	25.8083	26.1000	-0.760%	4,849	-2.414%
2025-08-27	25.680100	27.109900	25.6801	26.3000	-2.737%	10,787	-3.156%
2025-08-26	26.460000	27.040000	26.1500	27.0400	+3.602%	4,432	-5.806%
2025-08-25	26.780000	26.795000	25.8600	26.1000	-4.044%	5,967	-2.414%
2025-08-22	25.900000	27.200000	25.9000	27.2000	+4.857%	12,170	-6.360%
2025-08-21	26.520000	26.520000	25.9400	25.9400	-3.389%	4,324	-1.812%
2025-08-20	26.310000	26.850000	26.0700	26.8500	+1.016%	7,470	-5.140%
2025-08-19	26.510000	26.945000	26.1500	26.5800	-0.821%	10,729	-4.176%
2025-08-18	27.280000	27.280000	26.8000	26.8000	-1.832%	4,599	-4.963%
2025-08-15	27.280000	27.300000	26.4507	27.3000	+1.111%	5,197	-6.703%
2025-08-14	26.920000	27.323300	26.9200	27.0000	-2.351%	6,286	-5.667%
2025-08-13	27.250000	27.650000	27.2500	27.6500	+1.580%	5,430	-7.884%
2025-08-12	26.450000	27.220000	26.2500	27.2200	+3.577%	4,954	-6.429%
2025-08-11	25.930000	26.280000	25.9000	26.2800	+0.305%	3,857	-3.082%
2025-08-08	26.020000	27.248100	26.0000	26.2000	+0.576%	5,047	-2.786%
2025-08-07	26.550000	27.740000	26.0500	26.0500	-0.762%	6,119	-2.226%
2025-08-06	26.890000	26.989000	26.2500	26.2500	-2.016%	4,930	-2.971%
2025-08-05	26.600000	26.950000	26.0000	26.7900	+1.285%	8,125	-4.927%
2025-08-04	27.000000	27.408000	25.9000	26.4500	-0.713%	14,911	-3.705%
2025-08-01	27.180000	27.190000	26.5500	26.6400	-2.095%	5,343	-4.392%
2025-07-31	27.560000	27.560000	27.2100	27.2100	-1.698%	4,870	-6.395%
2025-07-30	28.059900	28.059900	27.0100	27.6800	+2.405%	9,027	-7.984%
2025-07-29	26.910700	27.770000	26.8300	27.0300	-2.348%	9,143	-5.771%
2025-07-28	27.560000	28.060000	27.5600	27.6800	-1.635%	8,347	-7.984%
2025-07-25	27.780000	28.290000	27.3300	28.1400	-1.951%	8,256	-9.488%
2025-07-24	27.890000	29.489900	27.6400	28.7000	+2.904%	20,011	-11.254%
2025-07-23	27.116000	28.000000	27.1160	27.8900	-0.072%	5,946	-8.677%
2025-07-22	28.170000	28.560000	27.5300	27.9100	+1.050%	12,610	-8.742%
2025-07-21	27.265000	27.690000	26.5900	27.6200	+3.562%	7,254	-7.784%
2025-07-18	27.400000	27.424199	26.6700	26.6700	-1.949%	6,231	-4.499%
2025-07-17	27.250000	27.300000	27.1000	27.2000	+0.778%	6,011	-6.360%
2025-07-16	27.040000	27.562600	26.5000	26.9900	+1.048%	7,988	-5.632%
2025-07-15	27.300000	27.300000	26.4100	26.7100	-3.852%	7,364	-4.642%
2025-07-14	28.170000	28.170000	27.6500	27.7800	-0.251%	4,354	-8.315%
2025-07-11	28.500000	28.500000	27.8500	27.8500	-3.332%	2,985	-8.546%
2025-07-10	28.600000	28.820000	28.5000	28.8100	+0.558%	4,844	-11.593%
2025-07-09	28.610000	28.700000	27.5000	28.6500	+0.140%	3,289	-11.099%
2025-07-08	27.050000	29.000000	26.9500	28.6100	+3.472%	29,090	-10.975%
2025-07-07	27.820000	28.153200	27.5000	27.6500	-2.435%	9,316	-7.884%
2025-07-03	27.100000	28.340000	27.1000	28.3400	+3.242%	5,207	-10.127%
2025-07-02	27.505000	27.505000	26.8900	27.4500	+1.142%	8,730	-7.213%
2025-07-01	26.985000	28.269900	26.9800	27.1400	+1.953%	20,554	-6.153%
2025-06-30	26.290000	26.670000	26.0800	26.6200	+1.101%	19,244	-4.320%
2025-06-27	26.330000	26.590000	25.8700	26.3300	+1.114%	419,266	-3.266%
2025-06-26	25.910000	26.440000	25.6700	26.0400	-2.908%	12,669	-2.189%
2025-06-25	25.508100	26.820000	25.0000	26.8200	+3.233%	13,886	-5.034%
2025-06-24	26.000000	26.330000	25.6500	25.9800	+1.287%	10,244	-1.963%
2025-06-23	25.900000	26.350000	25.0850	25.6500	-1.003%	28,417	-0.702%
2025-06-20	26.000000	26.500000	25.6300	25.9100	-3.752%	6,802	-1.698%
2025-06-18	26.810000	27.080000	24.9700	26.9200	+0.410%	27,972	-5.386%
2025-06-17	27.760000	27.875100	26.8100	26.8100	-3.422%	16,369	-4.998%
2025-06-16	28.070000	28.070000	27.7600	27.7600	-1.385%	6,217	-8.249%
2025-06-13	28.380000	28.710000	28.1500	28.1500	-0.810%	6,093	-9.520%
2025-06-12	28.380000	28.630000	28.3800	28.3800	-0.035%	5,651	-10.254%
2025-06-11	28.400000	28.760000	28.2800	28.3900	-0.070%	3,264	-10.285%
2025-06-10	28.530000	28.850000	28.1200	28.4100	-1.967%	5,187	-10.348%
2025-06-09	28.680000	29.245000	28.1328	28.9800	+1.028%	3,519	-12.112%
2025-06-06	28.790000	28.860000	28.5800	28.6850	-0.365%	2,246	-11.208%
2025-06-05	28.400900	29.045000	28.3300	28.7900	+1.984%	6,686	-11.532%
2025-06-04	28.560000	29.720000	27.9650	28.2300	+0.821%	8,141	-9.777%
2025-06-03	28.400000	28.445000	28.0000	28.0000	-4.697%	6,003	-9.036%
2025-06-02	29.810000	29.820000	29.3800	29.3800	-0.373%	4,281	-13.308%
2025-05-30	29.690000	30.310000	29.4900	29.4900	-2.319%	2,837	-13.632%
2025-05-29	29.120000	30.190000	28.4800	30.1900	+1.207%	9,533	-15.634%
2025-05-28	29.000000	29.990000	27.7284	29.8300	+3.937%	10,593	-14.616%
2025-05-27	31.270000	31.270000	28.3900	28.7000	-5.778%	19,227	-11.254%
2025-05-23	30.680000	31.270000	30.2150	30.4600	-1.264%	8,397	-16.382%
2025-05-22	30.290000	31.300000	30.2900	30.8500	-0.484%	9,760	-17.439%
2025-05-21	32.695000	32.695000	30.5300	31.0000	-3.125%	12,357	-17.839%
2025-05-20	34.000000	34.590000	29.4550	32.0000	-6.323%	45,622	-20.406%
2025-05-19	33.610000	34.560000	32.8500	34.1600	-1.100%	10,744	-25.439%
2025-05-16	34.800000	35.490000	34.5400	34.5400	-1.314%	4,680	-26.259%
2025-05-15	35.810000	35.840000	34.9000	35.0000	-2.235%	9,660	-27.229%
2025-05-14	34.290000	36.000000	33.9900	35.8000	+4.373%	22,070	-28.855%
2025-05-13	34.260000	34.680000	33.1650	34.3000	-0.378%	14,157	-25.743%
2025-05-12	34.990000	35.000000	34.4300	34.4300	-0.203%	11,140	-26.024%
2025-05-09	34.100000	34.675000	34.0000	34.5000	+1.173%	7,073	-26.174%
2025-05-08	34.300000	34.400000	34.1000	34.1000	-0.117%	6,995	-25.308%
2025-05-07	34.360000	34.360000	33.4601	34.1400	+0.797%	7,565	-25.395%
2025-05-06	34.198800	34.198800	33.8700	33.8700	-1.254%	2,452	-24.801%
2025-05-05	32.000000	34.700000	32.0000	34.3000	+1.180%	9,476	-25.743%
2025-05-02	33.935000	34.300000	33.7923	33.9000	+1.527%	10,728	-24.867%
2025-05-01	33.130000	34.399900	30.9300	33.3900	+0.937%	6,802	-23.720%
2025-04-30	33.570000	34.850000	33.0800	33.0800	-0.988%	7,895	-23.005%
2025-04-29	34.150000	34.150000	33.1100	33.4100	-2.196%	6,338	-23.765%
2025-04-28	34.510000	34.650000	33.8700	34.1600	-1.924%	8,807	-25.439%
2025-04-25	34.500000	35.000000	33.9800	34.8300	-2.519%	7,083	-26.873%
2025-04-24	35.040000	35.730000	34.3800	35.7300	+1.998%	20,802	-28.715%
2025-04-23	33.290000	35.500000	33.2900	35.0300	+7.322%	17,971	-27.291%
2025-04-22	30.600000	33.665000	30.6000	32.6400	+5.631%	15,978	-21.967%
2025-04-21	31.000000	31.890000	30.4000	30.9000	-1.404%	14,368	-17.573%
2025-04-17	31.540000	32.200000	30.7688	31.3400	+1.129%	17,351	-18.730%
2025-04-16	29.989900	31.010000	29.9899	30.9900	+6.678%	15,433	-17.812%
2025-04-15	29.050000	29.050000	29.0500	29.0500	+1.751%	3,053	-12.324%
2025-04-14	28.600000	29.315000	28.0000	28.5500	+1.601%	8,969	-10.788%
2025-04-11	29.300000	29.300000	28.1000	28.1000	-3.503%	10,715	-9.359%
2025-04-10	27.700000	29.300000	27.7000	29.1200	+0.379%	18,152	-12.534%
2025-04-09	27.940000	29.970000	27.8400	29.0100	+6.108%	8,830	-12.203%
2025-04-08	28.880000	28.880000	27.3000	27.3400	-0.437%	8,067	-6.840%
2025-04-07	27.380000	28.020000	27.0000	27.4600	-2.034%	8,365	-7.247%
2025-04-04	28.000000	29.000000	27.8620	28.0300	-0.954%	4,687	-9.133%
2025-04-03	28.890000	30.550000	28.3000	28.3000	-6.042%	8,488	-10.000%
2025-04-02	29.700000	31.240000	29.6400	30.1200	-2.807%	14,896	-15.438%
2025-04-01	31.010000	31.850000	30.9200	30.9900	-1.525%	13,326	-17.812%
2025-03-31	31.710000	32.500000	31.3300	31.4700	-0.788%	21,215	-19.066%
2025-03-28	32.900000	32.900000	31.7200	31.7200	-3.879%	6,876	-19.704%
2025-03-27	32.050000	33.490000	32.0500	33.0000	+2.009%	17,761	-22.818%
2025-03-26	32.260000	32.900000	32.0000	32.3500	+0.310%	11,741	-21.267%
2025-03-25	32.200000	32.990000	32.2000	32.2500	-0.769%	4,298	-21.023%
2025-03-24	31.900000	32.510000	31.5800	32.5000	+3.207%	11,919	-21.631%
2025-03-21	31.240000	32.400000	30.3619	31.4900	+0.287%	18,960	-19.117%
2025-03-20	29.410000	31.400000	29.4100	31.4000	+4.982%	7,796	-18.885%
2025-03-19	28.353400	29.999900	28.3534	29.9100	+3.495%	27,764	-14.845%
2025-03-18	28.570000	28.900000	28.5000	28.9000	-0.310%	4,133	-11.869%
2025-03-17	28.110000	28.990000	27.8500	28.9900	+2.402%	4,953	-12.142%
2025-03-14	28.750000	28.750000	28.1100	28.3100	-0.597%	6,226	-10.032%
2025-03-13	28.480000	28.480000	27.8200	28.4800	-0.140%	11,281	-10.569%
2025-03-12	28.490000	28.660000	28.4275	28.5200	+0.600%	5,537	-10.694%
2025-03-11	28.275000	28.900000	28.2500	28.3500	-0.176%	7,119	-10.159%
2025-03-10	28.460000	28.887900	27.2901	28.4000	-2.069%	15,052	-10.317%
2025-03-07	28.340000	29.000000	28.0400	29.0000	+0.694%	12,924	-12.172%
2025-03-06	28.270000	29.280000	27.7550	28.8000	0.000%	11,770	-11.563%
2025-03-05	28.650000	29.000000	28.3000	28.8000	-0.104%	5,782	-11.563%
2025-03-04	28.728600	29.000000	28.1500	28.8300	+0.313%	7,573	-11.655%
2025-03-03	28.305000	29.000000	28.3050	28.7400	-1.575%	6,573	-11.378%
2025-02-28	28.315000	29.200000	28.3150	29.2000	+1.354%	4,929	-12.774%
2025-02-27	29.226600	29.250000	28.8100	28.8100	-2.007%	2,049	-11.593%
2025-02-26	28.650000	29.730000	28.2600	29.4000	+1.449%	9,678	-13.367%
2025-02-25	28.600000	29.250000	28.5700	28.9800	+1.152%	5,946	-12.112%
2025-02-24	28.100000	29.380000	27.9400	28.6500	-0.865%	14,356	-11.099%
2025-02-21	30.450000	30.450000	28.1550	28.9000	-5.556%	8,227	-11.869%
2025-02-20	32.369300	32.369300	29.9900	30.6000	-5.556%	18,049	-16.765%
2025-02-19	33.420000	33.420000	32.0500	32.4000	-6.628%	9,498	-21.389%
2025-02-18	34.490000	34.710000	34.3850	34.7000	+0.872%	7,689	-26.599%
2025-02-14	32.690000	35.000000	32.5300	34.4000	+2.625%	8,626	-25.959%
2025-02-13	32.240000	33.520000	32.0500	33.5200	+2.728%	1,704	-24.016%
2025-02-12	31.700000	32.630000	31.7000	32.6300	+0.153%	4,088	-21.943%
2025-02-11	31.710000	32.970000	31.7100	32.5800	+1.212%	6,386	-21.823%
2025-02-10	31.880000	32.580000	29.7600	32.1900	-0.186%	6,028	-20.876%
2025-02-07	29.210000	32.460000	29.2100	32.2500	-1.976%	4,618	-21.023%
2025-02-06	32.700000	32.900000	31.4200	32.9000	+0.612%	4,086	-22.584%
2025-02-05	31.500000	32.700000	31.0000	32.7000	+2.540%	6,258	-22.110%
2025-02-04	31.100000	31.890000	31.0700	31.8900	+1.918%	4,125	-20.132%
2025-02-03	30.790000	31.300000	30.6010	31.2900	-1.912%	3,845	-18.600%
2025-01-31	31.125000	32.540000	30.8203	31.9000	+2.211%	5,378	-20.157%
2025-01-30	31.860000	31.860000	30.7600	31.2100	+0.064%	3,375	-18.392%
2025-01-29	30.750000	31.190000	30.4900	31.1900	+1.928%	3,880	-18.339%
2025-01-28	30.050000	30.750000	30.0500	30.6000	+0.033%	4,711	-16.765%
2025-01-27	30.500000	30.860000	30.0000	30.5900	-1.099%	3,527	-16.737%
2025-01-24	31.280000	31.799000	30.9300	30.9300	-3.705%	6,695	-17.653%
2025-01-23	30.610000	32.120000	30.6100	32.1200	+3.881%	10,257	-20.704%
2025-01-22	30.210000	32.500000	30.2000	30.9200	+1.744%	9,784	-17.626%
2025-01-21	30.200000	30.690000	29.9501	30.3900	+1.300%	3,901	-16.190%
2025-01-17	29.360000	30.759900	29.3600	30.0000	+0.418%	5,594	-15.100%
2025-01-16	28.200000	29.990000	28.2000	29.8750	+1.117%	7,156	-14.745%
2025-01-15	29.750000	30.000000	29.2901	29.5450	+1.459%	6,202	-13.793%
2025-01-14	29.000000	30.090000	29.0000	29.1200	-0.274%	13,377	-12.534%
2025-01-13	29.862400	29.862400	28.2361	29.2000	-1.084%	8,026	-12.774%
2025-01-10	29.375000	30.559900	29.3750	29.5200	+0.204%	2,000	-13.720%

.dark-mode .ypSDqT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ypSDqT{ color: #333333; background-color: white; border: 2px solid #333333; }UNBUnion Bankshares, Incstock NASDAQ

UNB
Union Bankshares, Inc
stock NASDAQ