Union Bankshares Inc (UNB) Historical Stock Data
31.10 ↑0.07 (0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UNB is up 1.05% a day on average. There have been 24 days where Union Bankshares Inc closed green and 6 days where UNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 30.57 | 31.10 | ↑$0.54 (1.75%) | 30.57 | 31.25 | 1.79K |
| 2024-11-21 | 31.02 | 31.04 | ↑$0.02 (0.05%) | 30.99 | 31.45 | 2.82K |
| 2024-11-20 | 30.95 | 31.33 | ↑$0.38 (1.23%) | 30.95 | 31.33 | 1.66K |
| 2024-11-19 | 31.00 | 31.19 | ↑$0.19 (0.61%) | 30.70 | 31.19 | 2.34K |
| 2024-11-18 | 31.00 | 31.00 | ↑$0.00 (0.00%) | 29.98 | 31.22 | 4.33K |
| 2024-11-15 | 30.01 | 30.89 | ↑$0.88 (2.93%) | 30.01 | 30.89 | 4.72K |
| 2024-11-14 | 30.38 | 30.86 | ↑$0.48 (1.58%) | 29.99 | 30.90 | 4.27K |
| 2024-11-13 | 30.95 | 30.67 | ↓$0.28 (-0.90%) | 30.03 | 30.95 | 1.99K |
| 2024-11-12 | 30.70 | 30.95 | ↑$0.25 (0.81%) | 29.80 | 31.00 | 7.12K |
| 2024-11-11 | 28.77 | 30.70 | ↑$1.93 (6.71%) | 28.76 | 30.70 | 11.76K |
| 2024-11-08 | 29.04 | 29.04 | ↑$0.00 (0.00%) | 28.99 | 29.31 | 3.02K |
| 2024-11-07 | 29.45 | 29.32 | ↓$0.13 (-0.44%) | 29.32 | 29.76 | 6.62K |
| 2024-11-06 | 29.00 | 29.46 | ↑$0.46 (1.59%) | 28.10 | 29.50 | 7.01K |
| 2024-11-05 | 28.99 | 28.75 | ↓$0.24 (-0.83%) | 28.43 | 29.00 | 7.61K |
| 2024-11-04 | 28.31 | 28.65 | ↑$0.34 (1.20%) | 28.01 | 28.86 | 14.36K |
| 2024-11-01 | 29.04 | 28.20 | ↓$0.84 (-2.89%) | 28.20 | 29.04 | 4.84K |
| 2024-10-31 | 28.83 | 28.98 | ↑$0.15 (0.52%) | 27.60 | 29.24 | 6.97K |
| 2024-10-30 | 29.10 | 29.10 | ↑$0.00 (0.00%) | 28.90 | 29.25 | 7.33K |
| 2024-10-29 | 29.27 | 29.38 | ↑$0.11 (0.38%) | 28.99 | 29.38 | 3.15K |
| 2024-10-28 | 28.47 | 29.60 | ↑$1.13 (3.97%) | 28.47 | 29.81 | 10.71K |
| 2024-10-25 | 28.40 | 28.74 | ↑$0.34 (1.20%) | 28.25 | 28.99 | 10.47K |
| 2024-10-24 | 28.92 | 28.99 | ↑$0.07 (0.24%) | 26.98 | 29.00 | 33.73K |
| 2024-10-23 | 26.75 | 28.50 | ↑$1.75 (6.54%) | 26.75 | 28.50 | 7.41K |
| 2024-10-22 | 27.59 | 27.39 | ↓$0.20 (-0.72%) | 26.75 | 27.60 | 3.13K |
| 2024-10-21 | 27.50 | 27.50 | ↑$0.00 (0.00%) | 26.62 | 27.50 | 3.78K |
| 2024-10-18 | 27.03 | 27.50 | ↑$0.47 (1.75%) | 26.95 | 27.50 | 3.18K |
| 2024-10-17 | 26.08 | 26.70 | ↑$0.62 (2.38%) | 26.08 | 26.70 | 4.04K |
| 2024-10-16 | 26.21 | 26.68 | ↑$0.47 (1.79%) | 26.21 | 26.68 | 2.97K |
| 2024-10-15 | 26.38 | 26.31 | ↓$0.07 (-0.26%) | 26.00 | 26.80 | 8.09K |
| 2024-10-14 | 26.70 | 26.80 | ↑$0.10 (0.37%) | 26.58 | 26.98 | 1.82K |
Create an account or log in to view more rows.
$UNB we want higher!!!
$UNB I gave in! Bought more 100 shares
$UNB Good morning gang!
$UNB I already know
tomorrow the bulls going to say "next week" just like every week.
$UNB buy SHARES
$UNB wtf?
$UNB glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$UNB Not another do nothing day
$UNB only getting stronger
$UNB only getting stronger