Union Bankshares Inc (UNB) Historical Stock Data
31.50 ↓0.99 (-3.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UNB is up 0.65% a day on average. There have been 19 days where Union Bankshares Inc closed green and 11 days where UNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 33.00 | 31.50 | ↓$1.50 (-4.55%) | 31.23 | 33.00 | 12.84K |
| 2024-12-19 | 31.27 | 32.49 | ↑$1.22 (3.90%) | 31.00 | 33.69 | 13.42K |
| 2024-12-18 | 33.56 | 32.21 | ↓$1.35 (-4.03%) | 32.21 | 34.20 | 4.93K |
| 2024-12-17 | 34.05 | 34.03 | ↓$0.02 (-0.06%) | 33.86 | 34.50 | 6.31K |
| 2024-12-16 | 34.10 | 34.40 | ↑$0.30 (0.88%) | 33.80 | 34.70 | 10.87K |
| 2024-12-13 | 35.07 | 33.95 | ↓$1.12 (-3.19%) | 33.95 | 35.98 | 9.50K |
| 2024-12-12 | 34.65 | 35.60 | ↑$0.95 (2.74%) | 33.33 | 35.60 | 15.46K |
| 2024-12-11 | 34.56 | 34.00 | ↓$0.56 (-1.62%) | 34.00 | 35.60 | 6.56K |
| 2024-12-10 | 35.61 | 34.90 | ↓$0.71 (-1.99%) | 34.90 | 36.06 | 6.18K |
| 2024-12-09 | 35.60 | 35.89 | ↑$0.29 (0.81%) | 35.19 | 36.25 | 7.50K |
| 2024-12-06 | 35.35 | 35.60 | ↑$0.25 (0.71%) | 35.35 | 36.23 | 6.46K |
| 2024-12-05 | 36.90 | 35.60 | ↓$1.30 (-3.52%) | 35.30 | 37.00 | 21.89K |
| 2024-12-04 | 37.30 | 37.04 | ↓$0.26 (-0.70%) | 36.33 | 37.48 | 13.21K |
| 2024-12-03 | 36.30 | 37.70 | ↑$1.40 (3.86%) | 35.60 | 37.70 | 21.70K |
| 2024-12-02 | 34.31 | 36.02 | ↑$1.71 (4.98%) | 33.94 | 36.88 | 11.30K |
| 2024-11-29 | 35.10 | 34.40 | ↓$0.70 (-1.99%) | 31.68 | 35.10 | 16.16K |
| 2024-11-27 | 33.68 | 34.72 | ↑$1.04 (3.09%) | 33.68 | 34.79 | 13.52K |
| 2024-11-26 | 31.95 | 33.66 | ↑$1.71 (5.35%) | 31.25 | 34.24 | 19.22K |
| 2024-11-25 | 31.25 | 31.23 | ↓$0.02 (-0.06%) | 31.20 | 31.56 | 8.10K |
| 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 |
Create an account or log in to view more rows.
$UNB Bears always win...
Bulls have to be forever bagholders....
$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