5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-13.48%
3 MONTH PERFORMANCE
-14.58%
6 MONTH PERFORMANCE
+13.99%
YEAR-TO-DATE PERFORMANCE
+0.31%
1 YEAR PERFORMANCE
-5.81%
Union Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $28.49 | $28.52 (0.11%) | $28.66 | $28.43 | 5,537 | $129.03 M |
| 03/11/2025 | $28.28 | $28.35 (0.25%) | $28.90 | $28.25 | 7,119 | $128.26 M |
| 03/10/2025 | $28.46 | $28.40 (-0.21%) | $28.89 | $27.29 | 15,100 | $128.49 M |
| 03/07/2025 | $28.34 | $29.00 (2.33%) | $29.00 | $28.04 | 12,924 | $131.21 M |
| 03/06/2025 | $28.27 | $28.80 (1.87%) | $29.28 | $27.76 | 11,800 | $130.30 M |
| 03/05/2025 | $28.65 | $28.80 (0.52%) | $29.00 | $28.30 | 5,800 | $130.30 M |
| 03/04/2025 | $28.73 | $28.83 (0.35%) | $29.00 | $28.15 | 7,600 | $130.44 M |
| 03/03/2025 | $28.31 | $28.74 (1.52%) | $29.00 | $28.31 | 6,600 | $130.03 M |
| 02/28/2025 | $28.32 | $29.20 (3.11%) | $29.20 | $28.32 | 4,929 | $132.11 M |
| 02/27/2025 | $29.23 | $28.81 (-1.44%) | $29.25 | $28.81 | 2,049 | $130.35 M |
| 02/26/2025 | $28.65 | $29.40 (2.62%) | $29.73 | $28.26 | 9,700 | $133.01 M |
| 02/25/2025 | $28.60 | $28.98 (1.33%) | $29.25 | $28.57 | 5,946 | $131.11 M |
| 02/24/2025 | $28.10 | $28.65 (1.96%) | $29.38 | $27.94 | 14,400 | $129.62 M |
| 02/21/2025 | $30.45 | $28.90 (-5.09%) | $30.45 | $28.16 | 8,227 | $130.75 M |
| 02/20/2025 | $32.37 | $30.60 (-5.47%) | $32.37 | $29.99 | 18,049 | $138.44 M |
| 02/19/2025 | $33.42 | $32.40 (-3.05%) | $33.42 | $32.05 | 9,500 | $146.59 M |
| 02/18/2025 | $34.49 | $34.70 (0.61%) | $34.71 | $34.39 | 7,700 | $156.99 M |
| 02/14/2025 | $32.69 | $34.40 (5.23%) | $35.00 | $32.53 | 8,626 | $155.64 M |
| 02/13/2025 | $32.24 | $33.52 (3.97%) | $33.52 | $32.05 | 1,704 | $151.66 M |
| 02/12/2025 | $31.70 | $32.63 (2.93%) | $32.63 | $31.70 | 4,100 | $147.63 M |
| 02/11/2025 | $31.71 | $32.58 (2.74%) | $32.97 | $31.71 | 6,400 | $147.40 M |
| 02/10/2025 | $31.88 | $32.19 (0.97%) | $32.58 | $29.76 | 6,028 | $145.64 M |
| 02/07/2025 | $29.21 | $32.25 (10.41%) | $32.46 | $29.21 | 4,618 | $145.91 M |
| 02/06/2025 | $32.70 | $32.90 (0.61%) | $32.90 | $31.42 | 4,100 | $148.85 M |
| 02/05/2025 | $31.50 | $32.70 (3.81%) | $32.70 | $31.00 | 6,300 | $147.95 M |
| 02/04/2025 | $31.10 | $31.89 (2.54%) | $31.89 | $31.07 | 4,125 | $144.28 M |
| 02/03/2025 | $30.79 | $31.29 (1.62%) | $31.30 | $30.60 | 3,845 | $141.57 M |
| 01/31/2025 | $31.13 | $31.90 (2.47%) | $32.54 | $30.82 | 5,400 | $144.33 M |
| 01/30/2025 | $31.86 | $31.21 (-2.04%) | $31.86 | $30.76 | 3,400 | $141.20 M |
| 01/29/2025 | $30.75 | $31.19 (1.43%) | $31.19 | $30.49 | 3,905 | $141.11 M |
| 01/28/2025 | $30.05 | $30.60 (1.83%) | $30.75 | $30.05 | 4,711 | $138.44 M |
| 01/27/2025 | $30.50 | $30.59 (0.3%) | $30.86 | $30.00 | 3,527 | $138.40 M |
| 01/24/2025 | $31.28 | $30.93 (-1.12%) | $31.80 | $30.93 | 6,700 | $139.94 M |
| 01/23/2025 | $30.61 | $32.12 (4.93%) | $32.12 | $30.61 | 10,300 | $145.32 M |
| 01/22/2025 | $30.21 | $30.92 (2.35%) | $32.50 | $30.20 | 9,800 | $139.89 M |
| 01/21/2025 | $30.20 | $30.39 (0.63%) | $30.69 | $29.95 | 3,901 | $137.49 M |
| 01/17/2025 | $29.36 | $30.00 (2.18%) | $30.76 | $29.36 | 5,600 | $135.73 M |
| 01/16/2025 | $28.20 | $29.88 (5.96%) | $29.99 | $28.20 | 7,200 | $135.19 M |
| 01/15/2025 | $29.75 | $29.55 (-0.67%) | $30.00 | $29.29 | 6,202 | $133.69 M |
| 01/14/2025 | $29.00 | $29.12 (0.41%) | $30.09 | $29.00 | 13,400 | $131.75 M |
| 01/13/2025 | $29.86 | $29.20 (-2.21%) | $29.86 | $28.24 | 8,026 | $132.11 M |
| 01/10/2025 | $29.38 | $29.52 (0.48%) | $30.56 | $29.38 | 2,000 | $133.56 M |
| 01/08/2025 | $29.48 | $29.46 (-0.07%) | $30.30 | $28.80 | 4,700 | $133.29 M |
| 01/07/2025 | $28.86 | $29.82 (3.33%) | $30.25 | $28.54 | 11,300 | $134.92 M |
| 01/06/2025 | $29.11 | $29.00 (-0.38%) | $30.00 | $28.90 | 11,400 | $131.21 M |
| 01/03/2025 | $28.05 | $28.73 (2.42%) | $28.89 | $28.05 | 7,400 | $129.98 M |
| 01/02/2025 | $28.42 | $28.26 (-0.56%) | $28.42 | $27.93 | 8,837 | $127.86 M |
| 12/31/2024 | $28.32 | $28.91 (2.08%) | $29.15 | $27.49 | 4,624 | $130.80 M |
| 12/30/2024 | $28.54 | $28.68 (0.49%) | $29.11 | $28.00 | 6,315 | $129.76 M |
| 12/27/2024 | $28.01 | $28.60 (2.11%) | $28.95 | $28.01 | 5,127 | $129.40 M |
| 12/26/2024 | $27.87 | $28.40 (1.9%) | $30.20 | $27.87 | 16,220 | $128.49 M |
| 12/24/2024 | $30.25 | $27.90 (-7.77%) | $30.25 | $25.90 | 21,600 | $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 |
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.
