NASDAQ:UNB
Union Bankshares Stock Price (Quote)
$25.50
-0.350 (-1.35%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 UNB stock ended at $25.50. This is 1.35% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.33% from a day low at $25.50 to a day high of $25.84. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $25.84 | $25.84 | $25.50 | $25.50 | 2 566 |
| May 06, 2024 | $26.04 | $26.30 | $25.82 | $25.85 | 5 165 |
| May 03, 2024 | $26.06 | $27.10 | $26.06 | $26.25 | 3 691 |
| May 02, 2024 | $26.41 | $27.20 | $25.90 | $26.99 | 11 341 |
| May 01, 2024 | $26.20 | $26.20 | $25.51 | $26.17 | 3 642 |
| Apr 30, 2024 | $28.14 | $28.14 | $24.81 | $26.20 | 14 348 |
| Apr 29, 2024 | $27.86 | $28.12 | $27.80 | $28.12 | 3 228 |
| Apr 26, 2024 | $27.62 | $28.11 | $27.62 | $28.11 | 2 341 |
| Apr 25, 2024 | $27.45 | $28.10 | $27.27 | $28.10 | 5 631 |
| Apr 24, 2024 | $28.00 | $28.89 | $27.60 | $27.76 | 7 948 |
| Apr 23, 2024 | $27.05 | $28.07 | $27.05 | $27.60 | 1 848 |
| Apr 22, 2024 | $28.16 | $28.39 | $27.70 | $27.70 | 2 455 |
| Apr 19, 2024 | $27.50 | $27.60 | $27.50 | $27.60 | 659 |
| Apr 18, 2024 | $27.05 | $27.07 | $27.05 | $27.07 | 2 011 |
| Apr 17, 2024 | $27.01 | $27.02 | $27.00 | $27.02 | 4 540 |
| Apr 16, 2024 | $27.01 | $27.01 | $27.01 | $27.01 | 430 |
| Apr 15, 2024 | $27.54 | $27.92 | $27.17 | $27.70 | 2 008 |
| Apr 12, 2024 | $26.30 | $27.89 | $26.30 | $27.45 | 5 279 |
| Apr 11, 2024 | $26.45 | $28.37 | $26.00 | $27.06 | 11 857 |
| Apr 10, 2024 | $29.80 | $30.18 | $27.20 | $27.20 | 10 263 |
| Apr 09, 2024 | $30.08 | $30.22 | $29.80 | $30.10 | 3 102 |
| Apr 08, 2024 | $29.88 | $30.10 | $29.80 | $30.10 | 2 114 |
| Apr 05, 2024 | $30.01 | $30.01 | $29.56 | $29.67 | 1 130 |
| Apr 04, 2024 | $30.25 | $30.25 | $29.77 | $29.77 | 2 596 |
| Apr 03, 2024 | $30.10 | $30.40 | $30.10 | $30.40 | 3 854 |
