5 DAY PERFORMANCE
+1.65%
1 MONTH PERFORMANCE
+0.04%
3 MONTH PERFORMANCE
+1.27%
6 MONTH PERFORMANCE
+6.67%
YEAR-TO-DATE PERFORMANCE
+1.14%
1 YEAR PERFORMANCE
-8.64%
Union Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $23.85 | $23.64 (-0.88%) | $23.99 | $23.64 | 2.99 K | $114.52 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 |
| 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 |
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.
