5 DAY PERFORMANCE
-0.17%
1 MONTH PERFORMANCE
-0.65%
3 MONTH PERFORMANCE
-10.71%
6 MONTH PERFORMANCE
-19.80%
YEAR-TO-DATE PERFORMANCE
-20.13%
1 YEAR PERFORMANCE
-35.14%
Union Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $23.01 | $23.09 (0.37%) | $23.20 | $22.94 | 12.01 K | $105.58 M |
| 12/03/2025 | $23.70 | $23.39 (-1.31%) | $23.70 | $23.00 | 8.71 K | $106.96 M |
| 12/02/2025 | $22.47 | $22.62 (0.67%) | $22.74 | $22.13 | 5.60 K | $103.44 M |
| 12/01/2025 | $23.58 | $22.54 (-4.41%) | $23.58 | $22.50 | 9.04 K | $103.07 M |
| 11/28/2025 | $23.13 | $23.13 (0%) | $23.13 | $23.13 | 1.22 K | $105.77 M |
| 11/26/2025 | $23.01 | $22.66 (-1.52%) | $23.27 | $22.66 | 7.84 K | $103.62 M |
| 11/25/2025 | $23.01 | $23.09 (0.35%) | $23.29 | $23.01 | 15.00 K | $105.58 M |
| 11/24/2025 | $22.55 | $23.30 (3.33%) | $23.37 | $22.54 | 2.74 K | $106.54 M |
| 11/21/2025 | $21.55 | $23.20 (7.66%) | $23.20 | $21.55 | 7.95 K | $106.09 M |
| 11/20/2025 | $21.83 | $21.50 (-1.51%) | $22.01 | $21.50 | 8.00 K | $98.31 M |
| 11/19/2025 | $21.70 | $21.67 (-0.14%) | $21.88 | $21.65 | 5.01 K | $99.09 M |
| 11/18/2025 | $21.70 | $21.87 (0.78%) | $21.99 | $21.55 | 6.30 K | $100.01 M |
| 11/17/2025 | $22.00 | $21.85 (-0.68%) | $22.00 | $21.75 | 7.00 K | $99.91 M |
| 11/14/2025 | $23.19 | $21.70 (-6.43%) | $23.33 | $20.65 | 65.20 K | $99.23 M |
| 11/13/2025 | $22.96 | $23.08 (0.52%) | $23.08 | $22.88 | 2.70 K | $105.54 M |
| 11/12/2025 | $22.60 | $22.65 (0.22%) | $23.57 | $22.60 | 4.60 K | $103.57 M |
| 11/11/2025 | $23.50 | $23.40 (-0.43%) | $23.50 | $23.01 | 4.04 K | $107.00 M |
| 11/10/2025 | $23.57 | $23.24 (-1.4%) | $23.57 | $23.24 | 1.52 K | $106.27 M |
| 11/07/2025 | $23.46 | $23.31 (-0.64%) | $23.46 | $23.12 | 3.00 K | $106.59 M |
| 11/06/2025 | $23.28 | $23.03 (-1.07%) | $23.41 | $22.40 | 4.10 K | $105.31 M |
| 11/05/2025 | $23.17 | $23.24 (0.3%) | $23.25 | $22.91 | 7.80 K | $106.27 M |
| 11/04/2025 | $22.63 | $22.98 (1.55%) | $23.07 | $22.63 | 5.45 K | $105.08 M |
| 11/03/2025 | $22.96 | $22.79 (-0.74%) | $23.06 | $22.70 | 5.20 K | $104.21 M |
| 10/31/2025 | $22.50 | $22.82 (1.42%) | $23.00 | $22.44 | 7.50 K | $104.35 M |
| 10/30/2025 | $22.19 | $22.64 (2.03%) | $22.93 | $21.99 | 35.20 K | $103.53 M |
| 10/29/2025 | $23.28 | $22.11 (-5.03%) | $23.38 | $21.79 | 16.33 K | $101.10 M |
| 10/28/2025 | $24.00 | $23.28 (-3%) | $24.00 | $23.14 | 14.50 K | $106.45 M |
| 10/27/2025 | $24.66 | $24.01 (-2.64%) | $24.66 | $23.92 | 11.50 K | $109.79 M |
| 10/24/2025 | $24.74 | $24.76 (0.08%) | $24.80 | $24.46 | 4.24 K | $113.22 M |
| 10/23/2025 | $25.46 | $25.10 (-1.41%) | $25.46 | $24.92 | 9.12 K | $114.78 M |
| 10/22/2025 | $24.95 | $25.09 (0.56%) | $25.10 | $24.89 | 5.30 K | $114.73 M |
| 10/21/2025 | $24.96 | $24.84 (-0.48%) | $25.15 | $24.78 | 16.00 K | $113.59 M |
| 10/20/2025 | $24.37 | $25.00 (2.59%) | $25.00 | $24.37 | 9.30 K | $114.32 M |
| 10/17/2025 | $24.59 | $24.34 (-1.02%) | $25.23 | $24.31 | 20.80 K | $111.30 M |
| 10/16/2025 | $24.93 | $24.59 (-1.36%) | $25.41 | $24.59 | 6.90 K | $112.44 M |
| 10/15/2025 | $25.30 | $24.53 (-3.04%) | $25.30 | $24.53 | 2.50 K | $112.17 M |
| 10/14/2025 | $24.25 | $25.00 (3.09%) | $25.28 | $24.25 | 8.70 K | $114.32 M |
| 10/13/2025 | $24.29 | $24.83 (2.22%) | $24.83 | $24.29 | 4.40 K | $113.54 M |
| 10/10/2025 | $25.90 | $23.86 (-7.88%) | $25.90 | $23.80 | 29.60 K | $109.11 M |
| 10/09/2025 | $25.97 | $24.50 (-5.66%) | $25.97 | $24.50 | 8.70 K | $112.03 M |
| 10/08/2025 | $24.91 | $25.10 (0.76%) | $25.87 | $24.91 | 5.10 K | $114.78 M |
| 10/07/2025 | $25.12 | $25.21 (0.36%) | $25.44 | $25.10 | 3.31 K | $115.28 M |
| 10/06/2025 | $25.61 | $25.10 (-1.99%) | $25.61 | $24.80 | 3.70 K | $114.78 M |
| 10/03/2025 | $24.75 | $24.99 (0.97%) | $25.47 | $24.75 | 8.44 K | $114.27 M |
| 10/02/2025 | $24.72 | $24.69 (-0.12%) | $24.75 | $24.50 | 7.30 K | $112.90 M |
| 10/01/2025 | $24.74 | $24.69 (-0.2%) | $24.80 | $24.60 | 11.70 K | $112.90 M |
| 09/30/2025 | $25.00 | $24.76 (-0.96%) | $25.00 | $24.51 | 11.30 K | $113.22 M |
| 09/29/2025 | $25.79 | $25.30 (-1.9%) | $25.79 | $24.72 | 4.53 K | $115.69 M |
| 09/26/2025 | $25.15 | $25.24 (0.36%) | $26.43 | $24.78 | 36.10 K | $115.42 M |
| 09/25/2025 | $25.40 | $25.13 (-1.06%) | $25.40 | $25.02 | 6.30 K | $114.91 M |
| 09/24/2025 | $25.84 | $25.56 (-1.08%) | $25.84 | $25.39 | 12.10 K | $116.88 M |
| 09/23/2025 | $26.01 | $25.84 (-0.65%) | $26.14 | $25.70 | 7.12 K | $118.16 M |
| 09/22/2025 | $26.32 | $25.96 (-1.37%) | $26.39 | $25.95 | 12.20 K | $118.71 M |
| 09/19/2025 | $26.00 | $26.27 (1.04%) | $26.54 | $26.00 | 57.20 K | $120.13 M |
| 09/18/2025 | $25.91 | $26.00 (0.35%) | $26.13 | $25.91 | 8.82 K | $118.89 M |
| 09/17/2025 | $26.03 | $25.83 (-0.77%) | $26.11 | $25.83 | 8.41 K | $118.11 M |
| 09/16/2025 | $26.34 | $26.00 (-1.29%) | $26.34 | $25.97 | 9.01 K | $118.89 M |
| 09/15/2025 | $26.03 | $26.25 (0.85%) | $26.27 | $26.01 | 4.50 K | $120.03 M |
| 09/12/2025 | $26.00 | $25.99 (-0.04%) | $26.00 | $25.81 | 3.90 K | $118.85 M |
| 09/11/2025 | $25.74 | $26.00 (1.01%) | $26.07 | $25.74 | 3.71 K | $118.89 M |
| 09/10/2025 | $25.99 | $25.72 (-1.04%) | $25.99 | $25.72 | 4.62 K | $117.61 M |
| 09/09/2025 | $26.34 | $25.99 (-1.33%) | $26.34 | $25.99 | 5.20 K | $118.85 M |
| 09/08/2025 | $26.03 | $26.00 (-0.12%) | $26.10 | $25.99 | 6.20 K | $118.89 M |
| 09/05/2025 | $25.86 | $25.86 (0%) | $26.36 | $25.85 | 4.30 K | $118.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
