5 DAY PERFORMANCE
+3.79%
1 MONTH PERFORMANCE
+7.91%
3 MONTH PERFORMANCE
-20.98%
6 MONTH PERFORMANCE
-13.82%
YEAR-TO-DATE PERFORMANCE
-4.25%
1 YEAR PERFORMANCE
+7.29%
Union Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $27.12 | $27.68 (2.09%) | $28.00 | $27.12 | 2.55 K | $126.76 M |
| 07/22/2025 | $28.17 | $27.91 (-0.92%) | $28.56 | $27.53 | 12.61 K | $127.62 M |
| 07/21/2025 | $27.27 | $27.62 (1.28%) | $27.69 | $26.59 | 7.30 K | $126.30 M |
| 07/18/2025 | $27.40 | $26.67 (-2.66%) | $27.42 | $26.67 | 6.23 K | $121.95 M |
| 07/17/2025 | $27.25 | $27.20 (-0.18%) | $27.30 | $27.10 | 6.01 K | $124.38 M |
| 07/16/2025 | $27.04 | $26.99 (-0.18%) | $27.56 | $26.50 | 8.00 K | $123.42 M |
| 07/15/2025 | $27.30 | $26.71 (-2.16%) | $27.30 | $26.41 | 7.40 K | $122.14 M |
| 07/14/2025 | $28.17 | $27.78 (-1.38%) | $28.17 | $27.65 | 4.40 K | $127.03 M |
| 07/11/2025 | $28.50 | $27.85 (-2.28%) | $28.50 | $27.85 | 3.00 K | $127.35 M |
| 07/10/2025 | $28.60 | $28.81 (0.73%) | $28.82 | $28.50 | 4.84 K | $131.74 M |
| 07/09/2025 | $28.61 | $28.65 (0.14%) | $28.70 | $27.50 | 3.30 K | $131.01 M |
| 07/08/2025 | $27.05 | $28.61 (5.77%) | $29.00 | $26.95 | 29.10 K | $130.83 M |
| 07/07/2025 | $27.82 | $27.65 (-0.61%) | $28.15 | $27.50 | 9.32 K | $126.44 M |
| 07/03/2025 | $27.10 | $28.34 (4.58%) | $28.34 | $27.10 | 5.21 K | $129.59 M |
| 07/02/2025 | $27.51 | $27.45 (-0.22%) | $27.51 | $26.89 | 8.73 K | $125.52 M |
| 07/01/2025 | $26.99 | $27.14 (0.56%) | $28.27 | $26.98 | 20.60 K | $124.10 M |
| 06/30/2025 | $26.29 | $26.62 (1.26%) | $26.67 | $26.08 | 19.24 K | $121.73 M |
| 06/27/2025 | $26.33 | $26.33 (0%) | $26.59 | $25.87 | 419.30 K | $120.40 M |
| 06/26/2025 | $25.91 | $26.04 (0.5%) | $26.44 | $25.67 | 12.70 K | $119.07 M |
| 06/25/2025 | $25.51 | $26.82 (5.14%) | $26.82 | $25.00 | 13.90 K | $122.64 M |
| 06/24/2025 | $26.00 | $25.98 (-0.08%) | $26.33 | $25.65 | 10.24 K | $118.80 M |
| 06/23/2025 | $25.90 | $25.65 (-0.97%) | $26.35 | $25.09 | 28.42 K | $117.29 M |
| 06/20/2025 | $26.00 | $25.91 (-0.35%) | $26.50 | $25.63 | 6.80 K | $118.48 M |
| 06/18/2025 | $26.81 | $26.92 (0.41%) | $27.08 | $24.97 | 28.00 K | $123.10 M |
| 06/17/2025 | $27.76 | $26.81 (-3.42%) | $27.88 | $26.81 | 16.40 K | $122.59 M |
| 06/16/2025 | $28.07 | $27.76 (-1.1%) | $28.07 | $27.76 | 6.22 K | $126.94 M |
| 06/13/2025 | $28.38 | $28.15 (-0.81%) | $28.71 | $28.15 | 6.10 K | $128.72 M |
| 06/12/2025 | $28.38 | $28.38 (0%) | $28.63 | $28.38 | 5.70 K | $129.77 M |
| 06/11/2025 | $28.40 | $28.39 (-0.04%) | $28.76 | $28.28 | 3.30 K | $129.82 M |
| 06/10/2025 | $28.53 | $28.41 (-0.42%) | $28.85 | $28.12 | 5.20 K | $129.91 M |
| 06/09/2025 | $28.68 | $28.98 (1.05%) | $29.25 | $28.13 | 3.52 K | $132.52 M |
| 06/06/2025 | $28.79 | $28.69 (-0.35%) | $28.86 | $28.58 | 2.25 K | $131.19 M |
| 06/05/2025 | $28.40 | $28.79 (1.37%) | $29.05 | $28.33 | 6.70 K | $131.65 M |
| 06/04/2025 | $28.56 | $28.23 (-1.16%) | $29.72 | $27.97 | 8.14 K | $129.09 M |
| 06/03/2025 | $28.40 | $28.00 (-1.41%) | $28.45 | $28.00 | 6.00 K | $128.04 M |
| 06/02/2025 | $29.81 | $29.38 (-1.44%) | $29.82 | $29.38 | 4.30 K | $134.35 M |
| 05/30/2025 | $29.69 | $29.49 (-0.67%) | $30.31 | $29.49 | 2.84 K | $134.85 M |
| 05/29/2025 | $29.12 | $30.19 (3.67%) | $30.19 | $28.48 | 9.53 K | $138.05 M |
| 05/28/2025 | $29.00 | $29.83 (2.86%) | $29.99 | $27.73 | 10.60 K | $136.40 M |
| 05/27/2025 | $31.27 | $28.70 (-8.22%) | $31.27 | $28.39 | 19.23 K | $131.24 M |
| 05/23/2025 | $30.68 | $30.46 (-0.72%) | $31.27 | $30.22 | 8.40 K | $139.29 M |
| 05/22/2025 | $30.29 | $30.85 (1.85%) | $31.30 | $30.29 | 9.80 K | $141.07 M |
| 05/21/2025 | $32.70 | $31.00 (-5.2%) | $32.70 | $30.53 | 12.40 K | $141.75 M |
| 05/20/2025 | $34.00 | $32.00 (-5.88%) | $34.59 | $29.46 | 45.62 K | $146.33 M |
| 05/19/2025 | $33.61 | $34.16 (1.64%) | $34.56 | $32.85 | 10.74 K | $156.20 M |
| 05/16/2025 | $34.80 | $34.54 (-0.75%) | $35.49 | $34.54 | 4.70 K | $157.94 M |
| 05/15/2025 | $35.81 | $35.00 (-2.26%) | $35.84 | $34.90 | 9.70 K | $160.05 M |
| 05/14/2025 | $34.29 | $35.80 (4.4%) | $36.00 | $33.99 | 22.10 K | $163.70 M |
| 05/13/2025 | $34.26 | $34.30 (0.12%) | $34.68 | $33.17 | 14.20 K | $156.84 M |
| 05/12/2025 | $34.99 | $34.43 (-1.6%) | $35.00 | $34.43 | 11.14 K | $157.44 M |
| 05/09/2025 | $34.10 | $34.50 (1.17%) | $34.67 | $34.00 | 7.10 K | $157.76 M |
| 05/08/2025 | $34.30 | $34.10 (-0.58%) | $34.40 | $34.10 | 7.00 K | $155.93 M |
| 05/07/2025 | $34.36 | $34.14 (-0.64%) | $34.36 | $33.46 | 7.60 K | $156.11 M |
| 05/06/2025 | $34.20 | $33.87 (-0.96%) | $34.20 | $33.87 | 2.50 K | $154.88 M |
| 05/05/2025 | $32.00 | $34.30 (7.19%) | $34.70 | $32.00 | 9.50 K | $156.84 M |
| 05/02/2025 | $33.94 | $33.90 (-0.12%) | $34.30 | $33.79 | 10.73 K | $155.02 M |
| 05/01/2025 | $33.13 | $33.39 (0.78%) | $34.40 | $30.93 | 6.80 K | $152.68 M |
| 04/30/2025 | $33.57 | $33.08 (-1.46%) | $34.85 | $33.08 | 7.90 K | $151.27 M |
| 04/29/2025 | $34.15 | $33.41 (-2.17%) | $34.15 | $33.11 | 6.34 K | $152.77 M |
| 04/28/2025 | $34.51 | $34.16 (-1.01%) | $34.65 | $33.87 | 8.81 K | $156.20 M |
| 04/25/2025 | $34.50 | $34.83 (0.96%) | $35.00 | $33.98 | 7.10 K | $156.01 M |
| 04/24/2025 | $35.04 | $35.73 (1.97%) | $35.73 | $34.38 | 20.80 K | $160.04 M |
| 04/23/2025 | $33.29 | $35.03 (5.23%) | $35.50 | $33.29 | 18.00 K | $156.90 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.
