5 DAY PERFORMANCE
+5.12%
1 MONTH PERFORMANCE
+4.67%
3 MONTH PERFORMANCE
+0.93%
6 MONTH PERFORMANCE
-3.30%
YEAR-TO-DATE PERFORMANCE
+1.14%
1 YEAR PERFORMANCE
+3.27%
Union Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $23.21 | $22.75 (-1.98%) | $23.95 | $22.55 | 6.85 K | $111.34 M |
| 11/04/2026 | $23.20 | $23.15 (-0.22%) | $23.35 | $22.56 | 5.20 K | $113.30 M |
| 11/03/2026 | $23.16 | $22.81 (-1.51%) | $23.16 | $22.81 | 3.43 K | $111.63 M |
| 11/02/2026 | $23.35 | $22.57 (-3.34%) | $23.35 | $22.41 | 16.30 K | $110.46 M |
| 10/30/2026 | $23.35 | $22.83 (-2.23%) | $23.35 | $22.83 | 1.70 K | $111.73 M |
| 10/29/2026 | $23.97 | $23.63 (-1.42%) | $23.97 | $23.63 | 4.40 K | $115.65 M |
| 10/28/2026 | $23.45 | $23.74 (1.24%) | $23.80 | $23.45 | 26.83 K | $116.18 M |
| 10/27/2026 | $23.45 | $23.45 (0%) | $23.50 | $23.41 | 3.30 K | $114.76 M |
| 10/26/2026 | $23.32 | $23.45 (0.56%) | $23.45 | $23.00 | 9.02 K | $114.76 M |
| 10/23/2026 | $22.82 | $23.04 (0.96%) | $23.29 | $22.82 | 2.70 K | $112.76 M |
| 10/22/2026 | $23.29 | $22.82 (-2.02%) | $23.29 | $22.82 | 2.70 K | $111.68 M |
| 10/21/2026 | $23.02 | $22.98 (-0.17%) | $23.10 | $22.80 | 3.60 K | $112.46 M |
| 10/20/2026 | $23.26 | $23.13 (-0.56%) | $23.26 | $22.77 | 5.35 K | $113.20 M |
| 10/19/2026 | $23.00 | $22.80 (-0.87%) | $23.00 | $22.75 | 1.60 K | $111.58 M |
| 10/16/2026 | $22.75 | $23.00 (1.1%) | $23.29 | $22.75 | 1.93 K | $110.25 M |
| 10/15/2026 | $22.83 | $22.76 (-0.31%) | $23.12 | $22.76 | 1.95 K | $109.10 M |
| 10/14/2026 | $22.90 | $22.89 (-0.04%) | $22.92 | $22.76 | 5.22 K | $109.72 M |
| 10/13/2026 | $23.01 | $23.03 (0.09%) | $23.05 | $22.85 | 4.61 K | $110.39 M |
| 10/12/2026 | $23.15 | $23.00 (-0.65%) | $23.45 | $23.00 | 3.20 K | $110.25 M |
| 10/09/2026 | $23.20 | $22.90 (-1.29%) | $23.20 | $22.90 | 1.20 K | $109.77 M |
| 10/08/2026 | $23.09 | $23.00 (-0.39%) | $23.09 | $23.00 | 2.10 K | $110.25 M |
| 10/07/2026 | $22.75 | $23.03 (1.23%) | $23.59 | $22.75 | 4.50 K | $110.39 M |
| 10/06/2026 | $23.25 | $22.90 (-1.51%) | $23.25 | $22.90 | 1.40 K | $109.77 M |
| 10/05/2026 | $23.26 | $22.93 (-1.42%) | $23.78 | $22.93 | 4.50 K | $109.91 M |
| 10/02/2026 | $23.40 | $23.03 (-1.58%) | $23.57 | $23.03 | 3.00 K | $110.39 M |
| 10/01/2026 | $23.16 | $23.00 (-0.69%) | $23.17 | $23.00 | 4.82 K | $110.25 M |
| 09/30/2026 | $23.07 | $23.00 (-0.3%) | $23.07 | $23.00 | 1.90 K | $110.25 M |
| 09/29/2026 | $23.10 | $23.07 (-0.13%) | $23.25 | $23.07 | 3.60 K | $110.58 M |
| 09/28/2026 | $23.77 | $23.14 (-2.65%) | $23.79 | $23.14 | 5.40 K | $110.92 M |
| 09/25/2026 | $23.47 | $23.60 (0.55%) | $23.60 | $23.47 | 900 | $113.13 M |
| 09/24/2026 | $23.55 | $23.50 (-0.21%) | $23.55 | $23.46 | 2.20 K | $112.65 M |
| 09/23/2026 | $23.35 | $23.40 (0.21%) | $23.79 | $23.35 | 4.10 K | $112.17 M |
| 09/22/2026 | $23.79 | $23.50 (-1.22%) | $23.80 | $23.50 | 4.94 K | $112.65 M |
| 09/21/2026 | $23.96 | $23.64 (-1.34%) | $23.99 | $23.64 | 3.00 K | $113.32 M |
| 09/18/2026 | $23.93 | $23.96 (0.13%) | $23.96 | $23.67 | 4.12 K | $114.85 M |
| 09/17/2026 | $23.88 | $23.98 (0.42%) | $23.98 | $23.50 | 8.10 K | $114.95 M |
| 09/16/2026 | $23.60 | $23.61 (0.04%) | $23.85 | $23.60 | 4.60 K | $113.17 M |
| 09/15/2026 | $23.63 | $23.58 (-0.21%) | $23.95 | $23.58 | 6.83 K | $113.03 M |
| 09/14/2026 | $23.78 | $23.87 (0.38%) | $23.97 | $23.75 | 4.40 K | $114.42 M |
| 09/11/2026 | $23.81 | $23.75 (-0.25%) | $23.83 | $23.75 | 1.92 K | $113.84 M |
| 09/10/2026 | $23.75 | $23.90 (0.63%) | $23.92 | $23.75 | 2.00 K | $114.56 M |
| 09/09/2026 | $23.78 | $23.87 (0.38%) | $23.90 | $23.78 | 2.40 K | $114.42 M |
| 09/08/2026 | $23.78 | $23.90 (0.5%) | $23.98 | $23.65 | 2.73 K | $114.56 M |
| 09/04/2026 | $23.61 | $23.78 (0.72%) | $23.78 | $23.61 | 2.90 K | $113.99 M |
| 09/03/2026 | $23.80 | $23.87 (0.29%) | $23.97 | $23.80 | 1.90 K | $114.42 M |
| 09/02/2026 | $23.55 | $23.77 (0.93%) | $24.00 | $23.55 | 7.11 K | $113.94 M |
| 09/01/2026 | $23.78 | $23.76 (-0.08%) | $23.78 | $23.55 | 5.60 K | $113.89 M |
| 08/31/2026 | $23.50 | $23.58 (0.34%) | $23.58 | $23.50 | 1.50 K | $113.03 M |
| 08/28/2026 | $23.40 | $23.60 (0.85%) | $23.69 | $23.40 | 2.40 K | $113.13 M |
| 08/27/2026 | $23.58 | $23.45 (-0.55%) | $23.59 | $23.45 | 3.70 K | $112.41 M |
| 08/26/2026 | $23.76 | $23.50 (-1.09%) | $23.77 | $23.50 | 4.75 K | $112.65 M |
| 08/25/2026 | $23.69 | $23.76 (0.3%) | $23.83 | $23.50 | 6.90 K | $113.89 M |
| 08/24/2026 | $23.80 | $23.71 (-0.38%) | $24.00 | $23.71 | 8.10 K | $113.65 M |
| 08/21/2026 | $23.90 | $23.99 (0.38%) | $24.12 | $23.80 | 3.80 K | $114.99 M |
| 08/20/2026 | $24.50 | $23.80 (-2.86%) | $24.55 | $23.51 | 21.10 K | $114.08 M |
| 08/19/2026 | $24.23 | $24.29 (0.25%) | $24.40 | $23.94 | 2.14 K | $116.43 M |
| 08/18/2026 | $24.34 | $24.15 (-0.78%) | $24.42 | $24.15 | 6.60 K | $115.76 M |
| 08/17/2026 | $24.51 | $24.42 (-0.37%) | $24.60 | $24.42 | 4.34 K | $117.06 M |
| 08/14/2026 | $24.39 | $24.59 (0.82%) | $24.59 | $24.28 | 6.90 K | $117.87 M |
| 08/13/2026 | $24.39 | $24.59 (0.82%) | $24.59 | $24.20 | 4.86 K | $117.87 M |
| 08/12/2026 | $24.35 | $24.23 (-0.49%) | $24.36 | $23.76 | 4.34 K | $116.15 M |
| 08/11/2026 | $23.88 | $24.35 (1.97%) | $24.35 | $23.67 | 10.46 K | $116.72 M |
| 08/10/2026 | $23.65 | $23.69 (0.17%) | $23.74 | $23.50 | 9.51 K | $113.56 M |
| 08/07/2026 | $23.88 | $23.55 (-1.38%) | $23.88 | $23.40 | 5.30 K | $112.89 M |
| 08/06/2026 | $23.89 | $23.58 (-1.3%) | $23.89 | $23.50 | 3.52 K | $113.03 M |
| 08/05/2026 | $23.70 | $23.78 (0.34%) | $23.78 | $23.38 | 6.90 K | $113.99 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.
