5 DAY PERFORMANCE
+1.27%
1 MONTH PERFORMANCE
+0.88%
3 MONTH PERFORMANCE
-0.50%
6 MONTH PERFORMANCE
+1.31%
YEAR-TO-DATE PERFORMANCE
+1.14%
1 YEAR PERFORMANCE
-6.43%
Union Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $23.59 | $23.92 (1.4%) | $23.92 | $23.38 | 8.12 K | $110.30 M |
| 06/18/2026 | $23.76 | $23.70 (-0.25%) | $23.76 | $23.50 | 18.32 K | $109.28 M |
| 06/17/2026 | $23.58 | $23.60 (0.08%) | $23.61 | $23.30 | 9.90 K | $108.82 M |
| 06/16/2026 | $23.64 | $23.58 (-0.25%) | $23.75 | $23.50 | 7.00 K | $108.73 M |
| 06/15/2026 | $23.45 | $23.54 (0.38%) | $23.78 | $23.38 | 5.62 K | $108.54 M |
| 06/12/2026 | $23.13 | $23.50 (1.6%) | $23.50 | $23.13 | 8.31 K | $108.36 M |
| 06/11/2026 | $23.21 | $23.29 (0.34%) | $23.42 | $23.21 | 6.02 K | $107.39 M |
| 06/10/2026 | $23.48 | $23.26 (-0.94%) | $23.50 | $23.26 | 7.91 K | $107.25 M |
| 06/09/2026 | $23.33 | $23.48 (0.64%) | $23.75 | $23.32 | 9.70 K | $108.27 M |
| 06/08/2026 | $23.26 | $23.39 (0.56%) | $23.47 | $22.97 | 9.50 K | $107.85 M |
| 06/05/2026 | $22.86 | $23.26 (1.75%) | $23.26 | $22.86 | 5.70 K | $107.25 M |
| 06/04/2026 | $22.86 | $23.05 (0.83%) | $23.17 | $22.83 | 6.25 K | $106.28 M |
| 06/03/2026 | $23.10 | $22.84 (-1.13%) | $23.20 | $22.75 | 14.30 K | $105.32 M |
| 06/02/2026 | $23.10 | $23.15 (0.22%) | $23.81 | $23.10 | 5.30 K | $106.74 M |
| 06/01/2026 | $23.14 | $23.29 (0.65%) | $23.46 | $23.10 | 6.75 K | $107.39 M |
| 05/29/2026 | $23.25 | $23.10 (-0.65%) | $23.26 | $23.10 | 7.71 K | $106.51 M |
| 05/28/2026 | $23.27 | $23.49 (0.95%) | $24.41 | $23.27 | 6.13 K | $108.31 M |
| 05/27/2026 | $23.36 | $23.56 (0.86%) | $24.00 | $23.25 | 8.10 K | $108.64 M |
| 05/26/2026 | $23.98 | $23.43 (-2.29%) | $23.98 | $23.04 | 9.04 K | $108.04 M |
| 05/22/2026 | $23.24 | $23.79 (2.37%) | $23.89 | $23.24 | 8.64 K | $109.70 M |
| 05/21/2026 | $23.00 | $23.12 (0.52%) | $23.22 | $22.75 | 9.02 K | $106.61 M |
| 05/20/2026 | $23.56 | $23.30 (-1.1%) | $23.56 | $23.20 | 7.80 K | $107.44 M |
| 05/19/2026 | $23.65 | $23.49 (-0.68%) | $23.65 | $23.42 | 14.32 K | $108.31 M |
| 05/18/2026 | $23.31 | $23.96 (2.79%) | $23.96 | $23.31 | 7.70 K | $110.48 M |
| 05/15/2026 | $23.73 | $23.38 (-1.47%) | $23.96 | $23.25 | 8.83 K | $107.81 M |
| 05/14/2026 | $23.72 | $23.94 (0.93%) | $23.94 | $23.72 | 3.90 K | $110.39 M |
| 05/13/2026 | $23.41 | $23.60 (0.81%) | $23.62 | $23.41 | 5.80 K | $108.82 M |
| 05/12/2026 | $23.99 | $23.43 (-2.33%) | $23.99 | $23.28 | 314.30 K | $108.04 M |
| 05/11/2026 | $23.90 | $23.85 (-0.21%) | $23.95 | $23.81 | 3.31 K | $109.97 M |
| 05/08/2026 | $24.47 | $24.18 (-1.19%) | $24.50 | $24.16 | 5.90 K | $111.49 M |
| 05/07/2026 | $25.00 | $24.55 (-1.8%) | $25.00 | $24.55 | 3.30 K | $113.20 M |
| 05/06/2026 | $24.89 | $24.98 (0.36%) | $25.22 | $23.97 | 11.01 K | $115.18 M |
| 05/05/2026 | $23.79 | $24.82 (4.33%) | $24.82 | $23.79 | 2.50 K | $114.45 M |
| 05/04/2026 | $24.68 | $23.79 (-3.61%) | $24.68 | $23.79 | 5.50 K | $109.70 M |
| 05/01/2026 | $25.04 | $25.03 (-0.04%) | $25.27 | $24.65 | 4.23 K | $115.41 M |
| 04/30/2026 | $25.00 | $24.69 (-1.24%) | $25.32 | $24.14 | 8.10 K | $113.85 M |
| 04/29/2026 | $25.53 | $25.00 (-2.08%) | $25.53 | $25.00 | 4.90 K | $115.28 M |
| 04/28/2026 | $24.96 | $25.52 (2.24%) | $25.52 | $24.96 | 5.81 K | $117.67 M |
| 04/27/2026 | $24.71 | $24.94 (0.93%) | $25.19 | $24.71 | 9.40 K | $115.00 M |
| 04/24/2026 | $24.81 | $24.79 (-0.08%) | $25.08 | $24.75 | 4.80 K | $114.31 M |
| 04/23/2026 | $25.10 | $24.63 (-1.87%) | $25.10 | $24.40 | 10.40 K | $113.57 M |
| 04/22/2026 | $24.49 | $24.99 (2.04%) | $24.99 | $24.49 | 3.50 K | $115.23 M |
| 04/21/2026 | $24.50 | $24.49 (-0.04%) | $24.75 | $24.49 | 5.02 K | $112.92 M |
| 04/20/2026 | $24.68 | $24.69 (0.04%) | $24.69 | $24.45 | 4.40 K | $113.85 M |
| 04/17/2026 | $24.14 | $24.68 (2.24%) | $24.68 | $24.14 | 7.22 K | $113.80 M |
| 04/16/2026 | $24.40 | $24.04 (-1.48%) | $24.59 | $23.90 | 6.10 K | $110.85 M |
| 04/15/2026 | $24.12 | $23.92 (-0.83%) | $24.34 | $23.90 | 3.10 K | $110.30 M |
| 04/14/2026 | $24.25 | $24.30 (0.21%) | $24.30 | $24.07 | 2.50 K | $112.05 M |
| 04/13/2026 | $23.76 | $24.50 (3.11%) | $24.62 | $23.70 | 3.00 K | $112.97 M |
| 04/10/2026 | $24.18 | $24.42 (0.99%) | $24.51 | $24.12 | 3.90 K | $112.60 M |
| 04/09/2026 | $24.00 | $24.39 (1.63%) | $24.39 | $23.81 | 3.22 K | $112.46 M |
| 04/08/2026 | $24.17 | $24.46 (1.2%) | $24.46 | $24.17 | 4.90 K | $112.79 M |
| 04/07/2026 | $23.92 | $23.76 (-0.67%) | $23.92 | $23.72 | 6.80 K | $109.56 M |
| 04/06/2026 | $24.30 | $24.06 (-0.99%) | $24.30 | $24.06 | 3.65 K | $110.94 M |
| 04/02/2026 | $24.48 | $24.70 (0.9%) | $24.70 | $24.00 | 2.40 K | $113.89 M |
| 04/01/2026 | $24.65 | $24.40 (-1.01%) | $24.66 | $24.40 | 6.10 K | $112.51 M |
| 03/31/2026 | $24.43 | $24.32 (-0.45%) | $24.85 | $23.98 | 8.05 K | $112.14 M |
| 03/30/2026 | $23.93 | $24.22 (1.21%) | $24.22 | $23.35 | 7.30 K | $111.68 M |
| 03/27/2026 | $23.25 | $23.25 (0%) | $23.52 | $23.25 | 5.51 K | $107.21 M |
| 03/26/2026 | $23.01 | $23.15 (0.61%) | $23.93 | $23.01 | 2.30 K | $106.74 M |
| 03/25/2026 | $23.75 | $23.29 (-1.94%) | $23.75 | $23.02 | 8.80 K | $107.39 M |
| 03/24/2026 | $23.75 | $23.34 (-1.73%) | $23.75 | $23.34 | 3.40 K | $107.62 M |
| 03/23/2026 | $23.28 | $24.12 (3.61%) | $24.24 | $23.25 | 10.70 K | $111.22 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.
