Union Bankshares, Inc.UNBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $24.63 | $24.63 | $24.49 | $24.51 | 3,800 |
| 1/9/2026 | $24.48 | $24.63 | $24.30 | $24.60 | 10,800 |
| 1/8/2026 | $24.20 | $24.60 | $23.87 | $24.49 | 11,700 |
| 1/7/2026 | $23.52 | $24.58 | $23.50 | $23.70 | 11,100 |
| 1/6/2026 | $23.77 | $23.98 | $23.32 | $23.74 | 6,513 |
| 1/5/2026 | $23.90 | $24.32 | $23.84 | $24.03 | 23,230 |
| 1/2/2026 | $23.56 | $23.80 | $23.56 | $23.72 | 3,642 |
| 12/31/2025 | $23.46 | $23.75 | $23.46 | $23.73 | 4,900 |
| 12/30/2025 | $23.62 | $23.62 | $23.30 | $23.60 | 4,900 |
| 12/29/2025 | $23.92 | $23.92 | $23.30 | $23.44 | 17,100 |
| 12/26/2025 | $23.46 | $23.84 | $23.28 | $23.52 | 6,933 |
| 12/24/2025 | $23.99 | $23.99 | $23.37 | $23.59 | 7,500 |
| 12/23/2025 | $23.55 | $24.47 | $23.55 | $23.69 | 7,502 |
| 12/22/2025 | $23.76 | $24.00 | $23.56 | $23.79 | 15,500 |
| 12/19/2025 | $24.00 | $24.18 | $23.64 | $23.76 | 19,403 |
| 12/18/2025 | $23.66 | $24.99 | $23.45 | $24.20 | 103,800 |
| 12/17/2025 | $23.47 | $23.56 | $23.19 | $23.56 | 11,213 |
| 12/16/2025 | $23.08 | $24.41 | $23.08 | $23.31 | 51,000 |
| 12/15/2025 | $23.73 | $23.85 | $23.13 | $23.13 | 13,100 |
| 12/12/2025 | $23.94 | $23.95 | $23.17 | $23.73 | 10,020 |
| 12/11/2025 | $23.29 | $23.53 | $23.00 | $23.13 | 9,300 |
| 12/10/2025 | $23.27 | $24.71 | $22.96 | $23.21 | 21,400 |
| 12/9/2025 | $23.03 | $23.80 | $23.03 | $23.16 | 6,400 |
| 12/8/2025 | $23.10 | $23.48 | $22.90 | $23.48 | 10,800 |
| 12/5/2025 | $23.05 | $23.05 | $22.67 | $23.01 | 4,700 |
| 12/4/2025 | $23.03 | $23.25 | $23.00 | $23.09 | 12,618 |
| 12/3/2025 | $23.70 | $23.70 | $23.00 | $23.39 | 8,714 |
| 12/2/2025 | $22.47 | $22.74 | $22.13 | $22.62 | 5,600 |
| 12/1/2025 | $23.58 | $23.58 | $22.50 | $22.54 | 9,044 |
| 11/28/2025 | $23.13 | $23.13 | $23.13 | $23.13 | 1,224 |
| 11/26/2025 | $23.01 | $23.27 | $22.66 | $22.66 | 7,844 |
| 11/25/2025 | $23.01 | $23.29 | $23.01 | $23.09 | 15,000 |
| 11/24/2025 | $22.55 | $23.37 | $22.54 | $23.30 | 2,740 |
| 11/21/2025 | $21.55 | $23.20 | $21.55 | $23.20 | 7,945 |
| 11/20/2025 | $21.83 | $22.01 | $21.50 | $21.50 | 8,000 |
| 11/19/2025 | $21.70 | $21.88 | $21.65 | $21.67 | 5,008 |
| 11/18/2025 | $21.70 | $21.99 | $21.55 | $21.87 | 6,300 |
| 11/17/2025 | $22.00 | $22.00 | $21.75 | $21.85 | 7,000 |
| 11/14/2025 | $23.19 | $23.33 | $20.65 | $21.70 | 65,200 |
| 11/13/2025 | $22.96 | $23.08 | $22.88 | $23.08 | 2,702 |
| 11/12/2025 | $22.60 | $23.57 | $22.60 | $22.65 | 4,603 |
| 11/11/2025 | $23.50 | $23.50 | $23.01 | $23.40 | 4,040 |
| 11/10/2025 | $23.57 | $23.57 | $23.24 | $23.24 | 1,517 |
| 11/7/2025 | $23.46 | $23.46 | $23.12 | $23.31 | 3,001 |
| 11/6/2025 | $23.28 | $23.41 | $22.40 | $23.03 | 4,100 |
| 11/5/2025 | $23.17 | $23.25 | $22.91 | $23.24 | 7,800 |
| 11/4/2025 | $22.63 | $23.07 | $22.63 | $22.98 | 5,447 |
| 11/3/2025 | $22.96 | $23.06 | $22.70 | $22.79 | 5,200 |
| 10/31/2025 | $22.50 | $23.00 | $22.44 | $22.82 | 7,500 |
| 10/30/2025 | $22.19 | $22.93 | $21.99 | $22.64 | 35,200 |
| 10/29/2025 | $23.28 | $23.38 | $21.79 | $22.11 | 16,333 |
| 10/28/2025 | $24.00 | $24.00 | $23.14 | $23.28 | 14,500 |
| 10/27/2025 | $24.66 | $24.66 | $23.92 | $24.01 | 11,500 |
| 10/24/2025 | $24.74 | $24.80 | $24.46 | $24.76 | 4,239 |
| 10/23/2025 | $25.46 | $25.46 | $24.92 | $25.10 | 9,116 |
| 10/22/2025 | $24.95 | $25.10 | $24.89 | $25.09 | 5,300 |
| 10/21/2025 | $24.96 | $25.15 | $24.78 | $24.84 | 16,000 |
| 10/20/2025 | $24.37 | $25.00 | $24.37 | $25.00 | 9,304 |
| 10/17/2025 | $24.59 | $25.23 | $24.31 | $24.34 | 20,800 |
| 10/16/2025 | $24.93 | $25.41 | $24.59 | $24.59 | 6,900 |
| 10/15/2025 | $25.30 | $25.30 | $24.53 | $24.53 | 2,500 |