5 DAY PERFORMANCE
-5.02%
1 MONTH PERFORMANCE
+6.74%
3 MONTH PERFORMANCE
+3.70%
6 MONTH PERFORMANCE
+17.30%
YEAR-TO-DATE PERFORMANCE
+14.42%
1 YEAR PERFORMANCE
+26.40%
Union Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $33.57 | $33.08 (-1.46%) | $34.85 | $33.08 | 7,895 | $148.17 M |
| 04/29/2025 | $34.15 | $33.41 (-2.17%) | $34.15 | $33.11 | 6,338 | $149.65 M |
| 04/28/2025 | $34.51 | $34.16 (-1.01%) | $34.65 | $33.87 | 8,807 | $153.01 M |
| 04/25/2025 | $34.50 | $34.83 (0.96%) | $35.00 | $33.98 | 7,100 | $156.01 M |
| 04/24/2025 | $35.04 | $35.73 (1.97%) | $35.73 | $34.38 | 20,802 | $160.04 M |
| 04/23/2025 | $33.29 | $35.03 (5.23%) | $35.50 | $33.29 | 18,000 | $156.90 M |
| 04/22/2025 | $30.60 | $32.64 (6.67%) | $33.67 | $30.60 | 16,000 | $146.20 M |
| 04/21/2025 | $31.00 | $30.90 (-0.32%) | $31.89 | $30.40 | 14,400 | $138.40 M |
| 04/17/2025 | $31.54 | $31.34 (-0.63%) | $32.20 | $30.77 | 17,400 | $140.38 M |
| 04/16/2025 | $29.99 | $30.99 (3.33%) | $31.01 | $29.99 | 15,433 | $138.81 M |
| 04/15/2025 | $29.05 | $29.05 (0%) | $29.05 | $29.05 | 3,100 | $130.12 M |
| 04/14/2025 | $28.60 | $28.55 (-0.17%) | $29.32 | $28.00 | 9,000 | $127.88 M |
| 04/11/2025 | $29.30 | $28.10 (-4.1%) | $29.30 | $28.10 | 10,715 | $125.86 M |
| 04/10/2025 | $27.70 | $29.12 (5.13%) | $29.30 | $27.70 | 18,200 | $130.43 M |
| 04/09/2025 | $27.94 | $29.01 (3.83%) | $29.97 | $27.84 | 8,830 | $129.94 M |
| 04/08/2025 | $28.88 | $27.34 (-5.33%) | $28.88 | $27.30 | 8,100 | $122.46 M |
| 04/07/2025 | $27.38 | $27.46 (0.29%) | $28.02 | $27.00 | 8,400 | $123.00 M |
| 04/04/2025 | $28.00 | $28.03 (0.11%) | $29.00 | $27.86 | 4,700 | $125.55 M |
| 04/03/2025 | $28.89 | $28.30 (-2.04%) | $30.55 | $28.30 | 8,500 | $126.76 M |
| 04/02/2025 | $29.70 | $30.12 (1.41%) | $31.24 | $29.64 | 14,900 | $134.91 M |
| 04/01/2025 | $31.01 | $30.99 (-0.06%) | $31.85 | $30.92 | 13,326 | $138.81 M |
| 03/31/2025 | $31.71 | $31.47 (-0.76%) | $32.50 | $31.33 | 21,215 | $140.96 M |
| 03/28/2025 | $32.90 | $31.72 (-3.59%) | $32.90 | $31.72 | 6,900 | $142.08 M |
| 03/27/2025 | $32.05 | $33.00 (2.96%) | $33.49 | $32.05 | 17,800 | $147.81 M |
| 03/26/2025 | $32.26 | $32.35 (0.28%) | $32.90 | $32.00 | 11,741 | $144.90 M |
| 03/25/2025 | $32.20 | $32.25 (0.16%) | $32.99 | $32.20 | 4,300 | $144.45 M |
| 03/24/2025 | $31.90 | $32.50 (1.88%) | $32.51 | $31.58 | 11,919 | $145.57 M |
| 03/21/2025 | $31.24 | $31.49 (0.8%) | $32.40 | $30.36 | 19,000 | $141.05 M |
| 03/20/2025 | $29.41 | $31.40 (6.77%) | $31.40 | $29.41 | 7,800 | $140.64 M |
| 03/19/2025 | $28.35 | $29.91 (5.5%) | $30.00 | $28.35 | 27,800 | $133.97 M |
| 03/18/2025 | $28.57 | $28.90 (1.16%) | $28.90 | $28.50 | 4,133 | $129.45 M |
| 03/17/2025 | $28.11 | $28.99 (3.13%) | $28.99 | $27.85 | 5,000 | $129.85 M |
| 03/14/2025 | $28.75 | $28.31 (-1.53%) | $28.75 | $28.11 | 6,226 | $126.80 M |
| 03/13/2025 | $28.48 | $28.48 (0%) | $28.48 | $27.82 | 11,300 | $127.56 M |
| 03/12/2025 | $28.49 | $28.52 (0.11%) | $28.66 | $28.43 | 5,537 | $127.74 M |
| 03/11/2025 | $28.28 | $28.35 (0.25%) | $28.90 | $28.25 | 7,119 | $126.98 M |
| 03/10/2025 | $28.46 | $28.40 (-0.21%) | $28.89 | $27.29 | 15,100 | $127.21 M |
| 03/07/2025 | $28.34 | $29.00 (2.33%) | $29.00 | $28.04 | 12,924 | $129.89 M |
| 03/06/2025 | $28.27 | $28.80 (1.87%) | $29.28 | $27.76 | 11,800 | $129.00 M |
| 03/05/2025 | $28.65 | $28.80 (0.52%) | $29.00 | $28.30 | 5,800 | $129.00 M |
| 03/04/2025 | $28.73 | $28.83 (0.35%) | $29.00 | $28.15 | 7,600 | $129.13 M |
| 03/03/2025 | $28.31 | $28.74 (1.52%) | $29.00 | $28.31 | 6,600 | $128.73 M |
| 02/28/2025 | $28.32 | $29.20 (3.11%) | $29.20 | $28.32 | 4,929 | $130.79 M |
| 02/27/2025 | $29.23 | $28.81 (-1.44%) | $29.25 | $28.81 | 2,049 | $129.04 M |
| 02/26/2025 | $28.65 | $29.40 (2.62%) | $29.73 | $28.26 | 9,700 | $131.69 M |
| 02/25/2025 | $28.60 | $28.98 (1.33%) | $29.25 | $28.57 | 5,946 | $129.80 M |
| 02/24/2025 | $28.10 | $28.65 (1.96%) | $29.38 | $27.94 | 14,400 | $128.33 M |
| 02/21/2025 | $30.45 | $28.90 (-5.09%) | $30.45 | $28.16 | 8,227 | $129.45 M |
| 02/20/2025 | $32.37 | $30.60 (-5.47%) | $32.37 | $29.99 | 18,049 | $137.06 M |
| 02/19/2025 | $33.42 | $32.40 (-3.05%) | $33.42 | $32.05 | 9,500 | $145.12 M |
| 02/18/2025 | $34.49 | $34.70 (0.61%) | $34.71 | $34.39 | 7,700 | $155.42 M |
| 02/14/2025 | $32.69 | $34.40 (5.23%) | $35.00 | $32.53 | 8,626 | $154.08 M |
| 02/13/2025 | $32.24 | $33.52 (3.97%) | $33.52 | $32.05 | 1,704 | $150.14 M |
| 02/12/2025 | $31.70 | $32.63 (2.93%) | $32.63 | $31.70 | 4,100 | $146.15 M |
| 02/11/2025 | $31.71 | $32.58 (2.74%) | $32.97 | $31.71 | 6,400 | $145.93 M |
| 02/10/2025 | $31.88 | $32.19 (0.97%) | $32.58 | $29.76 | 6,028 | $144.18 M |
| 02/07/2025 | $29.21 | $32.25 (10.41%) | $32.46 | $29.21 | 4,618 | $144.45 M |
| 02/06/2025 | $32.70 | $32.90 (0.61%) | $32.90 | $31.42 | 4,100 | $147.36 M |
| 02/05/2025 | $31.50 | $32.70 (3.81%) | $32.70 | $31.00 | 6,300 | $146.47 M |
| 02/04/2025 | $31.10 | $31.89 (2.54%) | $31.89 | $31.07 | 4,125 | $142.84 M |
| 02/03/2025 | $30.79 | $31.29 (1.62%) | $31.30 | $30.60 | 3,845 | $140.15 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.
