Get the Stockscreener App
22.31
1.18%
+0.26
After Hours:
22.53
0.22
+0.99%
Union Bankshares, Inc. Stock (UNB) Price History
The historical daily chart and data for Union Bankshares, Inc. stock (UNB), adjusted for splits and dividends, show that the latest closing stock price as of May 31, 2024, is $22.31.
- Union Bankshares, Inc. all-time high stock price is $55.00, occurred on December 18, 2017.
- The lowest Union Bankshares, Inc. stock price recorded was $16.50 on March 19, 2020. Since then, Union Bankshares, Inc.'s stock price has risen over 35.21% to $22.31 now.
- The 52-week high stock price for UNB is $32.00, representing a 43.43% increase from the current share price, occurred on January 04, 2024.
- The 52-week low stock price for UNB is $20.07, indicating a -10.04% decrease from the current share price, occurred on September 13, 2023.
- The closing price of Union Bankshares, Inc. (UNB) stock in the beginning of 2023 was $30.00. The stock closed the year at $24.01, a loss of over -19.97% for the year.
The table below shows more information about UNB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 31, 2024 | $23.13 | $21.12 | $2.01 | 10,238.0 | +1.18% |
| May 30, 2024 | $22.63 | $21.71 | $0.9194 | 5,668.0 | +2.56% |
| May 29, 2024 | $23.46 | $21.50 | $1.96 | 5,340.0 | -5.29% |
| May 28, 2024 | $23.57 | $22.52 | $1.05 | 9,570.0 | -4.42% |
| May 24, 2024 | $24.40 | $23.59 | $0.81 | 6,123.0 | +0.68% |
| May 23, 2024 | $24.01 | $23.59 | $0.42 | 3,011.0 | -2.80% |
| May 22, 2024 | $24.46 | $24.27 | $0.19 | 1,519.0 | +1.34% |
| May 21, 2024 | $24.76 | $23.78 | $0.98 | 11,924.0 | -1.03% |
| May 20, 2024 | $25.34 | $23.56 | $1.78 | 8,549.0 | +1.68% |
| May 17, 2024 | $24.69 | $23.80 | $0.89 | 3,809.0 | -1.73% |
| May 16, 2024 | $25.60 | $24.22 | $1.38 | 3,114.0 | -5.06% |
| May 15, 2024 | $26.10 | $25.50 | $0.60 | 2,272.0 | -0.74% |
| May 14, 2024 | $25.70 | $25.70 | $0.00 | 665.0 | +0.39% |
| May 13, 2024 | $25.86 | $25.48 | $0.38 | 2,267.0 | +0.99% |
| May 10, 2024 | $26.19 | $25.35 | $0.84 | 1,345.0 | +0.40% |
| May 09, 2024 | $25.76 | $25.25 | $0.51 | 2,251.0 | -0.43% |
| May 08, 2024 | $26.00 | $25.34 | $0.665 | 918.0 | -0.55% |
| May 07, 2024 | $25.84 | $25.50 | $0.34 | 2,589.0 | -1.35% |
| May 06, 2024 | $26.30 | $25.82 | $0.48 | 5,165.0 | -1.52% |
| May 03, 2024 | $27.10 | $26.06 | $1.04 | 3,891.0 | -2.74% |
Union Bankshares, Inc. Stock (UNB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Union Bankshares, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UNB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Union Bankshares, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Union Bankshares, Inc. Stock (UNB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $27.20 | $21.12 | $6.08 | 115,558.0 | -14.85% |
| Apr, 2024 | $30.58 | $24.80 | $5.77 | 93,987.0 | -14.10% |
| Mar, 2024 | $31.25 | $29.05 | $2.20 | 93,200.0 | +0.49% |
| Feb, 2024 | $31.58 | $27.26 | $4.32 | 61,695.0 | +1.27% |
| Jan, 2024 | $32.00 | $29.00 | $3.00 | 84,920.0 | -2.22% |
Union Bankshares, Inc. Stock (UNB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.93 | $28.50 | $2.43 | 128,472.0 | +6.76% |
| Nov, 2023 | $29.16 | $24.99 | $4.17 | 134,775.0 | +8.01% |
| Oct, 2023 | $27.13 | $21.70 | $5.43 | 244,141.0 | +23.80% |
| Sep, 2023 | $22.80 | $20.07 | $2.73 | 97,661.0 | -3.72% |
| Aug, 2023 | $24.50 | $20.22 | $4.28 | 122,170.0 | -2.92% |
| Jul, 2023 | $24.65 | $21.12 | $3.53 | 125,294.0 | -1.20% |
| Jun, 2023 | $23.50 | $21.76 | $1.74 | 49,324.0 | +6.90% |
| May, 2023 | $22.37 | $20.07 | $2.30 | 76,917.0 | -1.36% |
| Apr, 2023 | $23.48 | $21.08 | $2.40 | 72,626.0 | -0.27% |
| Mar, 2023 | $26.00 | $20.15 | $5.85 | 200,776.0 | -12.30% |
| Feb, 2023 | $27.43 | $24.46 | $2.97 | 106,549.0 | -4.18% |
| Jan, 2023 | $27.99 | $23.28 | $4.71 | 156,675.0 | +9.58% |
Union Bankshares, Inc. Stock (UNB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $25.62 | $22.67 | $2.95 | 90,171.0 | -3.38% |
| Nov, 2022 | $26.44 | $23.58 | $2.86 | 76,945.0 | +0.77% |
| Oct, 2022 | $27.33 | $22.55 | $4.77 | 180,214.0 | +9.02% |
| Sep, 2022 | $27.55 | $21.29 | $6.26 | 131,140.0 | -11.29% |
| Aug, 2022 | $28.46 | $24.87 | $3.59 | 63,862.0 | +1.15% |
| Jul, 2022 | $28.84 | $24.82 | $4.02 | 103,327.0 | -3.59% |
| Jun, 2022 | $29.30 | $25.31 | $3.99 | 40,619.0 | -8.28% |
| May, 2022 | $30.78 | $27.39 | $3.39 | 96,129.0 | -6.52% |
| Apr, 2022 | $31.50 | $30.00 | $1.50 | 34,732.0 | -1.92% |
| Mar, 2022 | $32.00 | $30.31 | $1.69 | 43,240.0 | +0.93% |
| Feb, 2022 | $31.75 | $30.25 | $1.50 | 46,406.0 | -1.41% |
| Jan, 2022 | $33.03 | $28.98 | $4.05 | 121,335.0 | +4.76% |
0.93%
0.71%
Cap:
|
Volume (24h):