Union Bankshares, Inc.
UNBNASDAQFinancial Services● Active
$23.39
+$0.13(+0.56%)
Market Cap$107922630
P/E Ratio—
52W High$29.49
52W Low$20.65
Union Bankshares, Inc.（UNB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
unb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$37.99
Aug 11, 2021
-38.4% from here
5-Year Low5Y
$20.07
Sep 13, 2023
+16.5% from low
IPO Priceadj.
$13.33
Aug 9, 1999
+75.5% since IPO
1 Year Ago
$28.98
Jun 9, 2025
-19.3% in 1Y
5 Years Ago
$34.05
Jun 9, 2021
-31.3% in 5Y
10 Years Ago
$33.21
Jun 9, 2016
-29.6% in 10Y
Historical Price Data · UNB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $23.15 | $23.47 | $22.97 | $23.39 | $23.39 | 9K | +1.04% |
| Jun 5, 2026 | $22.86 | $23.26 | $22.86 | $23.26 | $23.26 | 6K | +1.75% |
| Jun 4, 2026 | $22.86 | $23.17 | $22.83 | $23.05 | $23.05 | 6K | +0.83% |
| Jun 3, 2026 | $23.10 | $23.20 | $22.75 | $22.84 | $22.84 | 14K | -1.13% |
| Jun 2, 2026 | $23.10 | $23.81 | $23.10 | $23.15 | $23.15 | 5K | +0.22% |
| Jun 1, 2026 | $23.14 | $23.46 | $23.10 | $23.29 | $23.29 | 7K | +0.65% |
| May 29, 2026 | $23.25 | $23.26 | $23.10 | $23.10 | $23.10 | 8K | -0.65% |
| May 28, 2026 | $23.27 | $24.41 | $23.27 | $23.49 | $23.49 | 6K | +0.95% |
| May 27, 2026 | $23.36 | $24.00 | $23.25 | $23.56 | $23.56 | 8K | +0.86% |
| May 26, 2026 | $23.98 | $23.98 | $23.04 | $23.43 | $23.43 | 9K | -2.29% |
| May 22, 2026 | $23.24 | $23.89 | $23.24 | $23.79 | $23.79 | 9K | +2.37% |
| May 21, 2026 | $23.00 | $23.22 | $22.75 | $23.12 | $23.12 | 9K | +0.52% |
| May 20, 2026 | $23.56 | $23.56 | $23.20 | $23.30 | $23.30 | 8K | -1.10% |
| May 19, 2026 | $23.65 | $23.65 | $23.42 | $23.49 | $23.49 | 14K | -0.68% |
| May 18, 2026 | $23.31 | $23.96 | $23.31 | $23.96 | $23.96 | 8K | +2.79% |
| May 15, 2026 | $23.73 | $23.96 | $23.25 | $23.38 | $23.38 | 9K | -1.47% |
| May 14, 2026 | $23.72 | $23.94 | $23.72 | $23.94 | $23.94 | 4K | +0.93% |
| May 13, 2026 | $23.41 | $23.62 | $23.41 | $23.60 | $23.60 | 6K | +0.81% |
| May 12, 2026 | $23.99 | $23.99 | $23.28 | $23.43 | $23.43 | 314K | -2.33% |
| May 11, 2026 | $23.90 | $23.95 | $23.81 | $23.85 | $23.85 | 3K | -0.21% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · UNB
Jan 1 → Dec 31 · 6 years2026-0.7%$23.56 → $23.39
-0.7%
2025-16.5%$28.42 → $23.73
-16.5%
2024-4.4%$30.24 → $28.91
-4.4%
2023+30.0%$23.57 → $30.65
+30.0%
2022-17.1%$28.98 → $24.01
-17.1%
2021-12.3%$34.03 → $29.83
-12.3%
Best Year2023 · +30.0%
Worst Year2022 · -17.1%
Positive Years1 / 6
Avg Annual Return-3.5%
6Y Total Return-31.3%
6Y CAGR~-6.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in UNB?
If you invested $1,000 in UNB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$704
Total Return-29.6%
CAGR~-3.4% / yr
Profit$-296
Based on Jun 9, 2016 · $33.21Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Union Bankshares, Inc.（UNB）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $23.39。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UNB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UNB 历史股价FMP 日线复权 OHLCV