Skip to main content
UNB logo

Union Bankshares, Inc.

UNBNASDAQFinancialsBanks - Regional

$23.00Today:- (-)1Y −6.49%

As of Oct 16, 2026 close

Market cap
$109.99M
P/E (TTM)
9.09
Forward P/E
6.66
Dividend yield
6.33%
52-week range
$20.65$26.41
Volume (live)
-
Avg. volume (3M)
3.46K

Union Bankshares (UNB) Historical Stock Prices

Analyze Union Bankshares (UNB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Union Bankshares (UNB) Interactive Price Chart

Interactive historical price chart showing Union Bankshares stock price movements and trends across multiple time periods.

Loading chart...

UNB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
UNB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202622.7523.2922.7523.0023.001.93K
Oct 15, 202622.8323.1222.7622.7622.761.94K
Oct 14, 202622.9022.9222.7622.8922.895.22K
Oct 13, 202623.0123.0522.8523.0323.034.60K
Oct 12, 202623.1523.4523.0023.0023.003.18K
Oct 9, 202623.2023.2022.9022.9022.901.19K
Oct 8, 202623.0923.0923.0023.0023.002.06K
Oct 7, 202622.7523.5922.7523.0323.034.29K
Oct 6, 202623.2523.2522.9022.9022.901.37K
Oct 5, 202623.2623.7722.9322.9322.934.50K
Oct 2, 202623.3923.5723.0323.0323.033.00K
Oct 1, 202623.1623.1723.0023.0023.004.82K
Sep 30, 202623.0723.0723.0023.0023.001.88K
Sep 29, 202623.1023.2523.0723.0723.073.55K
Sep 28, 202623.7723.7923.1423.1423.145.36K
Sep 25, 202623.4723.6023.4723.6023.60856
Sep 24, 202623.5523.5523.4623.5023.502.18K
Sep 23, 202623.3523.7923.3523.4023.404.08K
Sep 22, 202623.7923.8023.5023.5023.504.94K
Sep 21, 202623.9623.9923.6423.6423.642.99K
Sep 18, 202623.9323.9623.6623.9623.964.12K
Sep 17, 202623.8823.9823.5023.9823.988.10K
Sep 16, 202623.6023.8523.6023.6123.614.58K
Sep 15, 202623.6323.9523.5823.5823.586.83K
Sep 14, 202623.7823.9723.7523.8723.874.37K
Sep 11, 202623.8123.8223.7523.7523.751.92K
Sep 10, 202623.7523.9223.7523.9023.901.98K
Sep 9, 202623.7823.9023.7823.8723.872.36K
Sep 8, 202623.7823.9823.6523.9023.902.73K
Sep 4, 202623.6123.7823.6123.7823.782.87K
Sep 3, 202623.8023.9723.8023.8623.861.90K
Sep 2, 202623.5524.0023.5523.7723.777.11K
Sep 1, 202623.7823.7823.5523.7623.765.55K
Aug 31, 202623.5023.5723.5023.5723.571.50K
Aug 28, 202623.4023.6923.4023.6023.602.39K
Aug 27, 202623.5823.5923.4523.4523.453.66K
Aug 26, 202623.7623.7723.5023.5023.504.75K
Aug 25, 202623.6823.8223.5023.7623.766.88K
Aug 24, 202623.8024.0023.7123.7123.718.10K
Aug 21, 202623.9024.1223.8023.9923.993.80K
Aug 20, 202624.5024.5523.5123.8023.8021.09K
Aug 19, 202624.2324.4023.9424.2924.292.14K
Aug 18, 202624.3424.4224.1524.1524.156.55K
Aug 17, 202624.5124.6024.4224.4224.424.34K
Aug 14, 202624.3924.5924.2824.5924.596.86K
Aug 13, 202624.3924.5924.2024.5924.594.86K
Aug 12, 202624.3524.3623.7624.2324.234.34K
Aug 11, 202623.8824.3523.6724.3524.3510.46K
Aug 10, 202623.6523.7423.5023.6923.699.51K
Aug 7, 202623.8823.8823.4023.5523.555.28K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.