Union Bankshares (UNB) Stock Chart & Stock Price History → “This will be one of the biggest revolutions ever.” - NVIDIA CEO (From Behind the Markets) (Ad) Free UNB Stock Alerts $22.31 +0.26 (+1.18%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Union Bankshares Stock Price Performance5 Day Performance-6.06%1 Month Performance-14.75%3 Month Performance-27.56%6 Month Performance-23.07%Year-To-Date Performance-27.21%1 Year Performance+1.96% Receive UNB Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Union Bankshares and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy. UNB Stock Chart for Saturday, June, 1, 2024 UNB Chart by TradingView Union Bankshares Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$22.05$22.31+1.18%$23.13$21.1210,238 shs$100.84 million05/30/2024$21.50$22.05+2.56%$22.63$21.715,668 shs$99.67 million05/29/2024$22.70$21.50-5.29%$23.46$21.505,340 shs$97.18 million05/28/2024$23.75$22.70-4.42%$23.57$22.529,570 shs$102.58 million05/27/2024$23.75$23.75$24.40$23.596,100 shs$107.35 million05/24/2024$23.59$23.75+0.68%$24.40$23.596,123 shs$107.35 million Get the Latest News and Ratings for UNB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Union Bankshares and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$24.27$23.59-2.80%$24.01$23.593,011 shs$106.60 million05/22/2024$23.95$24.27+1.34%$24.46$24.271,519 shs$109.70 million05/21/2024$24.20$23.95-1.03%$24.76$23.7811,924 shs$108.25 million05/20/2024$23.80$24.20+1.68%$25.34$23.568,549 shs$109.38 million05/17/2024$24.22$23.80-1.73%$24.69$23.803,808 shs$107.58 million05/16/2024$25.51$24.22-5.06%$25.60$24.223,112 shs$109.47 million05/15/2024$25.70$25.51-0.74%$26.10$25.502,268 shs$115.31 million05/14/2024$25.60$25.70+0.39%$25.70$25.70665 shs$116.16 million05/13/2024$25.35$25.60+0.99%$25.86$25.482,267 shs$115.69 million05/10/2024$25.25$25.35+0.40%$25.37$25.351,345 shs$114.56 million05/09/2024$25.36$25.25-0.43%$25.76$25.252,251 shs$114.11 million05/08/2024$25.50$25.36-0.55%$26.01$25.34918 shs$114.60 million05/07/2024$25.85$25.50-1.35%$25.84$25.502,589 shs$115.26 million05/06/2024$26.25$25.85-1.52%$26.30$25.825,165 shs$116.84 million05/03/2024$26.99$26.25-2.74%$27.10$26.063,891 shs$118.62 million05/02/2024$26.17$26.99+3.13%$27.20$25.9011,355 shs$122.00 million05/01/2024$26.20$26.17-0.11%$26.20$25.513,737 shs$118.29 million04/30/2024$28.12$26.20-6.83%$28.14$24.8114,348 shs$118.42 million04/29/2024$28.11$28.12+0.04%$28.12$27.683,230 shs$127.10 million04/26/2024$28.10$28.11+0.04%$28.11$27.622,439 shs$127.06 million04/25/2024$27.76$28.10+1.22%$28.10$27.275,631 shs$127.01 million04/24/2024$27.80$27.76-0.14%$28.89$27.607,998 shs$125.45 million04/23/2024$27.70$27.80+0.36%$28.07$27.051,847 shs$125.66 million04/22/2024$27.60$27.70+0.36%$28.39$27.702,583 shs$125.20 million04/19/2024$27.07$27.60+1.96%$27.60$27.50739 shs$124.72 million04/18/2024$27.02$27.07+0.19%$27.07$27.052,011 shs$122.36 million04/17/2024$27.01$27.02+0.04%$27.03$26.874,751 shs$122.13 million04/16/2024$27.70$27.01-2.49%$27.01$27.01616 shs$122.09 million04/15/2024$27.45$27.70+0.91%$27.92$27.172,129 shs$125.20 million04/12/2024$27.06$27.45+1.44%$27.89$26.305,394 shs$124.07 million04/11/2024$27.20$27.06-0.51%$28.37$26.0011,861 shs$122.31 million04/10/2024$30.10$27.20-9.63%$30.18$27.0010,264 shs$122.94 million04/09/2024$30.10$30.10$30.22$29.803,215 shs$136.05 million04/08/2024$29.67$30.10+1.45%$30.10$29.802,184 shs$136.05 millionWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…Click here for the details04/05/2024$29.77$29.67-0.34%$30.01$29.561,158 shs$134.08 million04/04/2024$30.40$29.77-2.07%$30.25$29.772,617 shs$134.56 million04/03/2024$30.00$30.40+1.33%$30.40$30.103,920 shs$137.41 million04/02/2024$30.58$30.00-1.90%$30.21$29.873,089 shs$135.60 million04/01/2024$30.50$30.58+0.26%$30.58$30.202,066 shs$138.22 million03/29/2024$30.50$30.50$30.50$30.373,370 shs$137.86 million03/28/2024$30.47$30.50+0.10%$30.65$30.373,370 shs$137.56 million03/27/2024$30.76$30.47-0.94%$31.25$30.453,502 shs$137.42 million03/26/2024$29.97$30.76+2.64%$30.99$29.5112,287 shs$138.73 million03/25/2024$30.60$29.97-2.06%$31.00$29.972,390 shs$135.08 million03/22/2024$30.50$30.60+0.33%$30.60$30.491,724 shs$138.01 million03/21/2024$30.50$30.50$30.52$30.353,128 shs$137.56 million03/20/2024$29.75$30.50+2.52%$30.73$29.504,697 shs$137.46 million03/19/2024$30.97$29.75-3.94%$30.90$29.508,068 shs$134.17 million03/18/2024$31.20$30.97-0.74%$31.02$30.594,180 shs$139.68 million03/15/2024$29.38$31.20+6.19%$31.25$29.1411,806 shs$140.62 million03/14/2024$30.79$29.38-4.58%$30.80$29.0510,924 shs$132.50 million03/13/2024$30.60$30.79+0.62%$30.80$30.202,197 shs$138.86 million03/12/2024$30.55$30.60+0.16%$30.60$30.292,686 shs$138.01 million03/11/2024$29.87$30.55+2.28%$30.55$29.445,142 shs$137.69 million03/08/2024$30.00$29.87-0.43%$29.87$29.55909 shs$134.71 million03/07/2024$30.25$30.00-0.83%$30.25$29.167,440 shs$135.30 million03/06/2024$30.35$30.25-0.33%$30.25$29.202,044 shs$136.34 million03/05/2024$30.66$30.35-1.01%$30.35$30.051,572 shs$136.88 million03/04/2024$30.80$30.66-0.45%$30.94$30.662,406 shs$138.28 million03/01/2024$30.35$30.80+1.48%$30.80$30.002,728 shs$138.82 million02/29/2024$30.55$30.35-0.65%$30.72$30.35852 shs$136.88 million Related Companies: FRAF Stock Chart CBFV Stock Chart OVBC Stock Chart CIZN Stock Chart FFNW Stock Chart SMMF Stock Chart FFIC Stock Chart MPB Stock Chart RBB Stock Chart MOFG Stock Chart Receive UNB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Union Bankshares and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:UNB) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss RatingsThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaBiden Nomination CANCELED?The Freeport SocietyUnlock Explosive Gains with This Defense StockBehind the MarketsClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProThe Worst is Yet to Come…Porter & CompanyDems have chosen Biden replacement?Paradigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Union Bankshares, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.