Get the Stockscreener App
33.93
0.10%
0.034
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 05, 2025, is $33.93.
- 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 $0.00 on July 10, 2024. Since then, Union Bankshares Inc's stock price has risen over to $33.93 now.
- The 52-week high stock price for UNB is $37.70, representing a 11.10% increase from the current share price, occurred on December 03, 2024.
- The 52-week low stock price for UNB is $21.00, indicating a -38.12% decrease from the current share price, occurred on June 27, 2024.
- The closing price of Union Bankshares Inc (UNB) stock in the beginning of 2024 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 05, 2025 | $34.70 | $32.00 | $2.70 | 9,476.0 | +1.18% |
| May 02, 2025 | $34.30 | $33.79 | $0.5077 | 10,728.0 | +1.53% |
| May 01, 2025 | $34.40 | $30.93 | $3.47 | 6,802.0 | +0.94% |
| Apr 30, 2025 | $34.85 | $33.08 | $1.77 | 7,895.0 | -0.99% |
| Apr 29, 2025 | $34.15 | $33.11 | $1.04 | 6,338.0 | -2.20% |
| Apr 28, 2025 | $34.65 | $33.87 | $0.78 | 8,807.0 | -1.92% |
| Apr 25, 2025 | $35.00 | $33.98 | $1.02 | 7,083.0 | -2.52% |
| Apr 24, 2025 | $35.73 | $34.38 | $1.35 | 20,702.0 | +2.00% |
| Apr 23, 2025 | $35.50 | $33.29 | $2.21 | 17,971.0 | +7.32% |
| Apr 22, 2025 | $33.66 | $30.60 | $3.06 | 15,978.0 | +5.63% |
| Apr 21, 2025 | $31.89 | $30.40 | $1.49 | 14,339.0 | -1.40% |
| Apr 17, 2025 | $32.20 | $30.77 | $1.43 | 17,351.0 | +1.13% |
| Apr 16, 2025 | $31.01 | $29.99 | $1.02 | 15,433.0 | +6.68% |
| Apr 15, 2025 | $29.05 | $29.05 | $0.00 | 3,053.0 | +1.75% |
| Apr 14, 2025 | $29.32 | $28.00 | $1.32 | 8,969.0 | +1.60% |
| Apr 11, 2025 | $29.30 | $28.10 | $1.20 | 10,715.0 | -3.50% |
| Apr 10, 2025 | $29.30 | $27.70 | $1.60 | 18,152.0 | +0.38% |
| Apr 09, 2025 | $29.97 | $27.84 | $2.13 | 8,830.0 | +6.11% |
| Apr 08, 2025 | $28.68 | $27.30 | $1.38 | 7,827.0 | -0.44% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $34.70 | $30.93 | $3.77 | 36,482.0 | +3.69% |
| Apr, 2025 | $35.73 | $27.00 | $8.73 | 239,205.0 | +5.12% |
| Mar, 2025 | $33.49 | $27.29 | $6.20 | 224,241.0 | +7.77% |
| Feb, 2025 | $35.00 | $27.94 | $7.06 | 130,185.0 | -8.46% |
| Jan, 2025 | $32.54 | $27.93 | $4.61 | 137,381.0 | +10.34% |
Union Bankshares Inc Stock (UNB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $37.70 | $25.90 | $11.80 | 227,788.0 | -16.63% |
| Nov, 2024 | $35.10 | $28.01 | $7.09 | 143,244.0 | +18.70% |
| Oct, 2024 | $29.81 | $24.57 | $5.24 | 144,859.0 | +11.76% |
| Sep, 2024 | $27.99 | $24.11 | $3.88 | 109,275.0 | -0.27% |
| Aug, 2024 | $27.82 | $22.60 | $5.22 | 179,567.0 | +7.44% |
| Jul, 2024 | $26.98 | $21.00 | $5.98 | 166,249.0 | +12.66% |
| Jun, 2024 | $25.69 | $21.00 | $4.69 | 103,351.0 | -3.72% |
| May, 2024 | $27.20 | $21.12 | $6.08 | 105,320.0 | -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% |
0.91%
1.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):