5 DAY PERFORMANCE
-11.43%
1 MONTH PERFORMANCE
-17.11%
3 MONTH PERFORMANCE
+6.49%
6 MONTH PERFORMANCE
+30.86%
YEAR-TO-DATE PERFORMANCE
-8.97%
1 YEAR PERFORMANCE
-9.77%
Union Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $30.25 | $27.90 (-7.77%) | $30.25 | $25.90 | 21,586 | $126.23 M |
| 12/23/2024 | $31.24 | $29.85 (-4.45%) | $31.32 | $29.85 | 10,600 | $135.05 M |
| 12/20/2024 | $33.00 | $31.50 (-4.55%) | $33.00 | $31.23 | 12,840 | $142.52 M |
| 12/19/2024 | $31.27 | $32.49 (3.9%) | $33.69 | $31.00 | 13,423 | $147.00 M |
| 12/18/2024 | $33.56 | $32.21 (-4.02%) | $34.20 | $32.21 | 4,927 | $145.73 M |
| 12/17/2024 | $34.05 | $34.03 (-0.06%) | $34.50 | $33.86 | 6,305 | $153.96 M |
| 12/16/2024 | $34.10 | $34.40 (0.88%) | $34.70 | $33.80 | 10,900 | $155.64 M |
| 12/13/2024 | $35.07 | $33.95 (-3.19%) | $35.98 | $33.95 | 9,500 | $153.60 M |
| 12/12/2024 | $34.65 | $35.60 (2.74%) | $35.60 | $33.33 | 15,500 | $161.07 M |
| 12/11/2024 | $34.56 | $34.00 (-1.62%) | $35.60 | $34.00 | 6,600 | $153.83 M |
| 12/10/2024 | $35.61 | $34.90 (-1.99%) | $36.06 | $34.90 | 6,200 | $157.90 M |
| 12/09/2024 | $35.60 | $35.89 (0.81%) | $36.25 | $35.19 | 7,500 | $162.38 M |
| 12/06/2024 | $35.35 | $35.60 (0.71%) | $36.23 | $35.35 | 6,500 | $161.07 M |
| 12/05/2024 | $36.90 | $35.60 (-3.52%) | $37.00 | $35.30 | 21,900 | $161.07 M |
| 12/04/2024 | $37.30 | $37.04 (-0.7%) | $37.48 | $36.33 | 13,212 | $167.58 M |
| 12/03/2024 | $36.30 | $37.70 (3.86%) | $37.70 | $35.60 | 21,704 | $170.57 M |
| 12/02/2024 | $34.31 | $36.02 (4.98%) | $36.88 | $33.94 | 11,304 | $162.97 M |
| 11/29/2024 | $35.10 | $34.40 (-1.99%) | $35.10 | $31.68 | 16,200 | $155.64 M |
| 11/27/2024 | $33.68 | $34.72 (3.09%) | $34.79 | $33.68 | 13,516 | $157.08 M |
| 11/26/2024 | $31.95 | $33.66 (5.35%) | $34.24 | $31.25 | 19,223 | $152.29 M |
| 11/25/2024 | $31.25 | $31.23 (-0.06%) | $31.56 | $31.20 | 8,102 | $141.29 M |
| 11/22/2024 | $30.57 | $31.10 (1.73%) | $31.25 | $30.57 | 1,800 | $140.71 M |
| 11/21/2024 | $31.02 | $31.04 (0.06%) | $31.45 | $30.99 | 2,819 | $140.43 M |
| 11/20/2024 | $30.95 | $31.33 (1.23%) | $31.33 | $30.95 | 1,700 | $141.75 M |
| 11/19/2024 | $31.00 | $31.19 (0.61%) | $31.19 | $30.70 | 2,336 | $141.11 M |
| 11/18/2024 | $31.00 | $31.00 (0%) | $31.22 | $29.98 | 4,334 | $140.25 M |
| 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 |