5 DAY PERFORMANCE
+4.21%
1 MONTH PERFORMANCE
-6.51%
3 MONTH PERFORMANCE
-3.92%
6 MONTH PERFORMANCE
-3.38%
YEAR-TO-DATE PERFORMANCE
+1.14%
1 YEAR PERFORMANCE
-8.57%
Union Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $23.43 | $23.50 (0.3%) | $23.75 | $23.25 | 8.50 K | $112.65 M |
| 08/03/2026 | $23.33 | $23.66 (1.41%) | $23.75 | $23.33 | 6.50 K | $113.41 M |
| 07/31/2026 | $23.40 | $23.03 (-1.58%) | $23.69 | $23.03 | 7.51 K | $110.39 M |
| 07/30/2026 | $23.36 | $23.28 (-0.34%) | $23.67 | $23.28 | 13.22 K | $111.59 M |
| 07/29/2026 | $23.30 | $23.53 (0.99%) | $23.60 | $23.04 | 10.44 K | $112.79 M |
| 07/28/2026 | $23.48 | $23.36 (-0.51%) | $23.69 | $23.35 | 6.92 K | $111.97 M |
| 07/27/2026 | $24.69 | $23.62 (-4.33%) | $24.69 | $23.24 | 14.30 K | $113.22 M |
| 07/24/2026 | $25.25 | $24.80 (-1.78%) | $25.41 | $24.41 | 22.92 K | $118.88 M |
| 07/23/2026 | $24.70 | $24.67 (-0.12%) | $24.84 | $24.20 | 6.30 K | $118.25 M |
| 07/22/2026 | $25.12 | $24.81 (-1.23%) | $25.23 | $24.63 | 4.30 K | $118.93 M |
| 07/21/2026 | $25.27 | $25.12 (-0.59%) | $26.40 | $25.01 | 6.35 K | $120.41 M |
| 07/20/2026 | $25.26 | $25.49 (0.91%) | $26.40 | $25.00 | 8.32 K | $122.18 M |
| 07/17/2026 | $25.27 | $25.40 (0.51%) | $25.98 | $25.27 | 3.94 K | $121.75 M |
| 07/16/2026 | $25.51 | $25.70 (0.74%) | $26.00 | $25.34 | 8.61 K | $123.19 M |
| 07/15/2026 | $24.98 | $25.30 (1.28%) | $25.30 | $24.74 | 2.70 K | $121.27 M |
| 07/14/2026 | $24.70 | $24.80 (0.4%) | $25.10 | $24.70 | 5.30 K | $118.88 M |
| 07/13/2026 | $25.05 | $24.17 (-3.51%) | $25.05 | $24.17 | 4.92 K | $115.86 M |
| 07/10/2026 | $24.41 | $24.85 (1.8%) | $24.85 | $24.31 | 4.35 K | $114.58 M |
| 07/09/2026 | $24.51 | $24.55 (0.16%) | $24.55 | $24.51 | 1.80 K | $113.20 M |
| 07/08/2026 | $24.63 | $24.24 (-1.58%) | $24.63 | $24.24 | 2.11 K | $111.77 M |
| 07/07/2026 | $25.89 | $24.81 (-4.17%) | $25.89 | $24.77 | 7.26 K | $114.40 M |
| 07/06/2026 | $25.19 | $25.67 (1.91%) | $25.67 | $24.95 | 8.00 K | $118.36 M |
| 07/02/2026 | $24.90 | $25.57 (2.69%) | $25.57 | $24.82 | 7.43 K | $117.90 M |
| 07/01/2026 | $24.29 | $24.68 (1.61%) | $24.68 | $24.20 | 12.80 K | $113.80 M |
| 06/30/2026 | $24.05 | $24.26 (0.87%) | $24.29 | $23.58 | 12.20 K | $111.86 M |
| 06/29/2026 | $25.10 | $24.17 (-3.71%) | $25.10 | $23.90 | 18.10 K | $111.45 M |
| 06/26/2026 | $26.41 | $24.84 (-5.94%) | $26.41 | $24.84 | 373.13 K | $114.54 M |
| 06/25/2026 | $25.17 | $26.20 (4.09%) | $26.20 | $24.89 | 20.13 K | $120.81 M |
| 06/24/2026 | $24.90 | $24.98 (0.32%) | $25.76 | $24.51 | 22.72 K | $115.18 M |
| 06/23/2026 | $23.93 | $24.74 (3.38%) | $24.74 | $23.93 | 6.04 K | $114.08 M |
| 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 |
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.
