-
5 DAY PERFORMANCE
+0.72% -
1 MONTH PERFORMANCE
+12.33% -
3 MONTH PERFORMANCE
+29.25% -
6 MONTH PERFORMANCE
+29.79% -
YEAR-TO-DATE PERFORMANCE
+0.78% -
1 YEAR PERFORMANCE
+13.03%
Union Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $30.01 | $30.89 (2.93%) | $30.89 | $30.01 | 4,718 | $139.76 M |
| 11/14/2024 | $30.38 | $30.86 (1.58%) | $30.90 | $29.99 | 4,300 | $139.62 M |
| 11/13/2024 | $30.95 | $30.67 (-0.9%) | $30.95 | $30.03 | 2,000 | $138.76 M |
| 11/12/2024 | $30.70 | $30.95 (0.81%) | $31.00 | $29.80 | 7,118 | $140.03 M |
| 11/11/2024 | $28.77 | $30.70 (6.71%) | $30.70 | $28.76 | 11,800 | $138.90 M |
| 11/08/2024 | $29.04 | $29.04 (0%) | $29.31 | $28.99 | 3,016 | $132.43 M |
| 11/07/2024 | $29.45 | $29.32 (-0.44%) | $29.76 | $29.32 | 6,619 | $133.71 M |
| 11/06/2024 | $29.00 | $29.46 (1.59%) | $29.50 | $28.10 | 7,008 | $134.35 M |
| 11/05/2024 | $28.99 | $28.75 (-0.83%) | $29.00 | $28.43 | 7,608 | $131.11 M |
| 11/04/2024 | $28.31 | $28.65 (1.2%) | $28.86 | $28.01 | 14,400 | $130.65 M |
| 11/01/2024 | $29.04 | $28.20 (-2.89%) | $29.04 | $28.20 | 4,841 | $128.60 M |
| 10/31/2024 | $28.83 | $28.98 (0.52%) | $29.24 | $27.60 | 7,000 | $132.16 M |
| 10/30/2024 | $29.10 | $29.10 (0%) | $29.25 | $28.90 | 7,326 | $132.71 M |
| 10/29/2024 | $29.27 | $29.38 (0.38%) | $29.38 | $28.99 | 3,200 | $133.98 M |
| 10/28/2024 | $28.47 | $29.60 (3.97%) | $29.81 | $28.47 | 10,711 | $134.99 M |
| 10/25/2024 | $28.40 | $28.74 (1.2%) | $28.99 | $28.25 | 10,500 | $131.07 M |
| 10/24/2024 | $28.92 | $28.99 (0.24%) | $29.00 | $26.98 | 33,730 | $132.21 M |
| 10/23/2024 | $26.75 | $28.50 (6.54%) | $28.50 | $26.75 | 7,408 | $129.97 M |
| 10/22/2024 | $27.59 | $27.39 (-0.72%) | $27.60 | $26.75 | 3,131 | $124.91 M |
| 10/21/2024 | $27.50 | $27.50 (0%) | $27.50 | $26.62 | 3,800 | $125.41 M |
| 10/18/2024 | $27.03 | $27.50 (1.74%) | $27.50 | $26.95 | 3,200 | $125.41 M |
| 10/17/2024 | $26.08 | $26.70 (2.38%) | $26.70 | $26.08 | 4,039 | $121.76 M |
| 10/16/2024 | $26.21 | $26.68 (1.79%) | $26.68 | $26.21 | 3,000 | $121.67 M |
| 10/15/2024 | $26.38 | $26.31 (-0.27%) | $26.80 | $26.00 | 8,100 | $119.98 M |
| 10/14/2024 | $26.70 | $26.80 (0.37%) | $26.98 | $26.58 | 1,823 | $122.22 M |
| 10/11/2024 | $25.90 | $26.70 (3.09%) | $26.99 | $25.90 | 6,431 | $121.76 M |
| 10/10/2024 | $25.42 | $25.94 (2.05%) | $25.95 | $25.21 | 12,000 | $118.30 M |
| 10/09/2024 | $25.21 | $26.00 (3.13%) | $26.00 | $25.21 | 3,618 | $118.57 M |
| 10/08/2024 | $25.19 | $25.19 (0%) | $25.19 | $25.19 | 700 | $114.88 M |
| 10/07/2024 | $25.30 | $25.04 (-1.03%) | $25.30 | $25.00 | 3,244 | $114.19 M |
| 10/04/2024 | $25.69 | $25.05 (-2.49%) | $25.70 | $24.57 | 7,100 | $114.24 M |
| 10/03/2024 | $26.28 | $25.96 (-1.22%) | $26.28 | $25.68 | 1,400 | $118.39 M |
| 10/02/2024 | $25.83 | $26.20 (1.43%) | $26.20 | $25.83 | 1,800 | $119.48 M |
| 10/01/2024 | $25.96 | $25.93 (-0.12%) | $25.96 | $25.90 | 1,916 | $118.25 M |
| 09/30/2024 | $26.05 | $25.93 (-0.46%) | $26.06 | $25.78 | 2,100 | $118.25 M |
| 09/27/2024 | $26.50 | $26.29 (-0.79%) | $26.50 | $26.29 | 1,420 | $119.89 M |
| 09/26/2024 | $26.50 | $26.20 (-1.13%) | $27.35 | $26.02 | 9,334 | $119.48 M |
| 09/25/2024 | $26.84 | $26.94 (0.37%) | $26.94 | $26.84 | 900 | $122.86 M |
| 09/24/2024 | $26.82 | $27.01 (0.71%) | $27.10 | $26.50 | 3,900 | $123.18 M |
| 09/23/2024 | $26.79 | $26.50 (-1.08%) | $27.20 | $26.42 | 3,500 | $120.85 M |
| 09/20/2024 | $27.35 | $27.45 (0.37%) | $27.45 | $25.79 | 11,500 | $125.18 M |
| 09/19/2024 | $25.91 | $27.70 (6.91%) | $27.99 | $25.67 | 10,600 | $126.32 M |
| 09/18/2024 | $25.58 | $25.56 (-0.08%) | $26.65 | $25.56 | 3,148 | $116.56 M |
| 09/17/2024 | $25.76 | $25.74 (-0.08%) | $26.25 | $25.50 | 2,900 | $117.38 M |
| 09/16/2024 | $24.95 | $26.00 (4.21%) | $26.00 | $24.95 | 1,913 | $118.57 M |
| 09/13/2024 | $25.56 | $25.44 (-0.47%) | $25.56 | $24.89 | 3,014 | $116.02 M |
| 09/12/2024 | $24.51 | $24.72 (0.86%) | $25.40 | $24.51 | 1,200 | $112.73 M |
| 09/11/2024 | $25.28 | $24.73 (-2.18%) | $25.28 | $24.11 | 5,426 | $112.78 M |
| 09/10/2024 | $24.90 | $25.33 (1.73%) | $25.33 | $24.81 | 3,700 | $115.51 M |
| 09/09/2024 | $25.16 | $25.18 (0.08%) | $26.14 | $24.37 | 12,800 | $114.83 M |
| 09/06/2024 | $24.99 | $24.93 (-0.24%) | $25.36 | $24.21 | 16,700 | $113.69 M |
| 09/05/2024 | $26.17 | $25.01 (-4.43%) | $26.17 | $24.98 | 9,805 | $114.06 M |
| 09/04/2024 | $26.69 | $26.18 (-1.91%) | $26.69 | $26.00 | 3,400 | $119.39 M |
| 09/03/2024 | $26.25 | $26.68 (1.64%) | $26.77 | $26.07 | 2,928 | $121.67 M |
| 08/30/2024 | $26.00 | $26.00 (0%) | $26.00 | $26.00 | 1,200 | $118.57 M |
| 08/29/2024 | $27.13 | $26.25 (-3.24%) | $27.13 | $26.25 | 1,400 | $119.71 M |
| 08/28/2024 | $27.40 | $26.79 (-2.23%) | $27.60 | $26.60 | 5,345 | $122.17 M |
| 08/27/2024 | $26.18 | $27.70 (5.81%) | $27.82 | $25.70 | 20,800 | $126.32 M |
| 08/26/2024 | $25.00 | $26.50 (6%) | $26.54 | $24.36 | 19,445 | $120.85 M |
| 08/23/2024 | $24.20 | $25.10 (3.72%) | $25.15 | $24.20 | 5,633 | $114.47 M |
| 08/22/2024 | $24.33 | $24.49 (0.66%) | $24.56 | $24.21 | 4,200 | $111.68 M |
| 08/21/2024 | $24.20 | $24.59 (1.61%) | $24.60 | $24.20 | 3,319 | $112.14 M |
| 08/20/2024 | $24.40 | $24.21 (-0.78%) | $24.40 | $24.02 | 2,500 | $110.41 M |
| 08/19/2024 | $24.10 | $24.05 (-0.21%) | $24.59 | $23.83 | 10,200 | $109.68 M |