-
5 DAY PERFORMANCE
-1.63% -
1 MONTH PERFORMANCE
+1.92% -
3 MONTH PERFORMANCE
+23.37% -
6 MONTH PERFORMANCE
-13.11% -
YEAR-TO-DATE PERFORMANCE
-13.54% -
1 YEAR PERFORMANCE
+23.43%
Union Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $24.35 | $23.90 (-1.85%) | $24.40 | $23.70 | 3,804 | $108.99 M |
| 08/15/2024 | $24.40 | $24.30 (-0.41%) | $24.40 | $24.29 | 1,300 | $110.82 M |
| 08/14/2024 | $23.00 | $24.23 (5.35%) | $24.23 | $23.00 | 4,100 | $110.50 M |
| 08/13/2024 | $23.85 | $23.50 (-1.47%) | $24.11 | $23.36 | 4,533 | $107.17 M |
| 08/12/2024 | $24.28 | $23.82 (-1.89%) | $24.50 | $23.20 | 26,523 | $108.63 M |
| 08/09/2024 | $24.47 | $24.09 (-1.55%) | $24.48 | $23.30 | 14,600 | $109.86 M |
| 08/08/2024 | $23.49 | $23.90 (1.75%) | $24.35 | $23.04 | 9,818 | $108.99 M |
| 08/07/2024 | $22.71 | $23.46 (3.3%) | $23.46 | $22.71 | 3,649 | $106.99 M |
| 08/06/2024 | $23.89 | $22.60 (-5.4%) | $23.89 | $22.60 | 13,307 | $103.06 M |
| 08/05/2024 | $23.51 | $22.80 (-3.02%) | $24.01 | $22.80 | 13,500 | $103.98 M |
| 08/02/2024 | $24.80 | $24.10 (-2.82%) | $24.80 | $24.06 | 2,900 | $109.91 M |
| 08/01/2024 | $24.25 | $24.10 (-0.62%) | $24.35 | $23.29 | 8,024 | $109.91 M |
| 07/31/2024 | $24.85 | $24.20 (-2.62%) | $24.98 | $24.20 | 3,028 | $110.36 M |
| 07/30/2024 | $25.10 | $24.60 (-1.99%) | $25.60 | $23.97 | 11,200 | $112.19 M |
| 07/29/2024 | $25.21 | $25.10 (-0.44%) | $25.47 | $23.03 | 15,913 | $114.47 M |
| 07/26/2024 | $25.97 | $26.13 (0.62%) | $26.13 | $24.38 | 9,400 | $119.16 M |
| 07/25/2024 | $24.55 | $25.10 (2.24%) | $25.30 | $24.26 | 10,521 | $114.47 M |
| 07/24/2024 | $25.58 | $24.10 (-5.79%) | $26.98 | $23.18 | 12,603 | $109.91 M |
| 07/23/2024 | $25.35 | $25.80 (1.78%) | $26.00 | $25.35 | 2,711 | $117.66 M |
| 07/22/2024 | $25.34 | $25.90 (2.21%) | $26.65 | $25.29 | 12,897 | $118.11 M |
| 07/19/2024 | $25.10 | $24.90 (-0.8%) | $25.14 | $24.73 | 5,201 | $113.55 M |
| 07/18/2024 | $25.09 | $25.62 (2.11%) | $25.88 | $24.60 | 8,133 | $116.84 M |
| 07/17/2024 | $23.69 | $24.78 (4.6%) | $24.78 | $23.22 | 14,060 | $113.01 M |
| 07/16/2024 | $22.05 | $23.22 (5.31%) | $23.65 | $22.02 | 7,970 | $105.89 M |
| 07/15/2024 | $22.27 | $22.20 (-0.31%) | $22.27 | $21.99 | 2,342 | $101.24 M |
| 07/12/2024 | $22.30 | $22.22 (-0.36%) | $22.30 | $21.87 | 5,960 | $101.33 M |
| 07/11/2024 | $21.57 | $21.60 (0.14%) | $22.25 | $21.55 | 5,691 | $98.50 M |
| 07/09/2024 | $21.70 | $21.35 (-1.61%) | $21.71 | $21.35 | 2,509 | $97.36 M |
| 07/08/2024 | $21.50 | $21.64 (0.65%) | $21.69 | $21.50 | 5,630 | $98.69 M |
| 07/05/2024 | $21.25 | $21.50 (1.18%) | $21.75 | $21.25 | 4,564 | $98.05 M |
| 07/03/2024 | $21.20 | $21.65 (2.12%) | $21.79 | $21.11 | 5,678 | $98.73 M |
| 07/02/2024 | $21.00 | $21.22 (1.05%) | $21.22 | $21.00 | 2,144 | $96.77 M |
| 07/01/2024 | $21.92 | $21.05 (-3.97%) | $21.92 | $21.01 | 18,174 | $96.00 M |