Union Bankshares Stock Price History
NASDAQ: UNBFinanceMajor BanksUSD
22.90-0.10 (-0.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UNB price history at a glance
The price history for Union Bankshares (UNB) on this page begins on August 9, 1999, when the stock closed at $13.33; it most recently closed at $22.90 on October 5, 2026. The highest price in this record is $55.00, reached on December 18, 2017; the latest close is 58.4% below that peak. Across the 26 complete calendar years in the table, UNB finished higher in 15 and lower in 11. Its best year was 2016 (+62.8%) and its worst was 2019 (-27.0%).
Over roughly 27 years the share price changed +71.8%, a 2.0% compound annual price return (excluding dividends). In the last 12 months alone, UNB has lost 4.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $55.00
- Date of high
- Dec 18, 2017
- Low since 1999
- $9.33
- Date of low
- Jun 19, 2000
- 52-week high
- $26.41
- 52-week low
- $20.65
- Last close
- $22.90
UNB returns
1 week
-0.56%
1 month
-4.06%
3 months
-7.85%
6 months
-6.22%
Year to date
-3.50%
1 year
-4.02%
3 years
-9.88%
5 years
-29.32%
UNB price return, excluding dividends.
UNB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.90 | -3.46% |
| 2025 | 23.72 | -17.44% |
| 2024 | 28.73 | -6.26% |
| 2023 | 30.65 | +27.66% |
| 2022 | 24.01 | -19.51% |
| 2021 | 29.83 | +16.02% |
| 2020 | 25.71 | -26.79% |
| 2019 | 35.12 | -26.99% |
| 2018 | 48.10 | -9.16% |
| 2017 | 52.95 | +16.50% |
| 2016 | 45.45 | +62.84% |
| 2015 | 27.91 | +17.52% |
| 2014 | 23.75 | +3.31% |
| 2013 | 22.99 | +17.84% |
| 2012 | 19.51 | +2.47% |
| 2011 | 19.04 | +4.67% |
| 2010 | 18.19 | +7.32% |
| 2009 | 16.95 | +1.50% |
| 2008 | 16.70 | -17.20% |
| 2007 | 20.17 | -9.92% |
| 2006 | 22.39 | -1.80% |
| 2005 | 22.80 | -4.80% |
| 2004 | 23.95 | -9.96% |
| 2003 | 26.60 | +59.28% |
| 2002 | 16.70 | +8.91% |
| 2001 | 15.33 | +33.33% |
| 2000 | 11.50 | +7.81% |
| 1999* | 10.67 | -20.00% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
UNB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.20 | 23.20 | 22.90 | 22.90 | -0.43% | |
| 23.09 | 23.09 | 23.00 | 23.00 | -0.13% | |
| 22.75 | 23.59 | 22.75 | 23.03 | +0.57% | |
| 23.25 | 23.25 | 22.90 | 22.90 | -0.13% | |
| 23.26 | 23.78 | 22.93 | 22.93 | -0.43% | |
| 23.40 | 23.57 | 23.03 | 23.03 | +0.13% | |
| 23.16 | 23.17 | 23.00 | 23.00 | 0.00% | |
| 23.07 | 23.07 | 23.00 | 23.00 | -0.30% | |
| 23.10 | 23.25 | 23.07 | 23.07 | -0.30% | |
| 23.77 | 23.79 | 23.14 | 23.14 | -1.95% | |
| 23.47 | 23.60 | 23.47 | 23.60 | +0.43% | |
| 23.55 | 23.55 | 23.46 | 23.50 | +0.43% | |
| 23.35 | 23.79 | 23.35 | 23.40 | -0.43% | |
| 23.79 | 23.80 | 23.50 | 23.50 | -0.59% | |
| 23.96 | 23.99 | 23.64 | 23.64 | -1.34% | |
| 23.93 | 23.96 | 23.67 | 23.96 | -0.08% | |
| 23.88 | 23.98 | 23.50 | 23.98 | +1.57% | |
| 23.60 | 23.85 | 23.60 | 23.61 | +0.13% | |
| 23.63 | 23.95 | 23.58 | 23.58 | -1.21% | |
| 23.78 | 23.97 | 23.75 | 23.87 | +0.51% | |
| 23.81 | 23.83 | 23.75 | 23.75 | -0.63% | |
| 23.75 | 23.92 | 23.75 | 23.90 | +0.13% | |
| 23.78 | 23.90 | 23.78 | 23.87 | -0.13% | |
| 23.78 | 23.98 | 23.65 | 23.90 | +0.50% | |
| 23.61 | 23.78 | 23.61 | 23.78 | -0.38% | |
| 23.80 | 23.97 | 23.80 | 23.87 | +0.42% | |
| 23.55 | 24.00 | 23.55 | 23.77 | +0.04% | |
| 23.78 | 23.78 | 23.55 | 23.76 | +0.76% | |
| 23.50 | 23.58 | 23.50 | 23.58 | -0.08% | |
| 23.40 | 23.69 | 23.40 | 23.60 | +0.64% | |
| 23.58 | 23.59 | 23.45 | 23.45 | -0.21% | |
| 23.76 | 23.77 | 23.50 | 23.50 | -1.09% | |
| 23.69 | 23.83 | 23.50 | 23.76 | +0.21% | |
| 23.80 | 24.00 | 23.71 | 23.71 | -1.17% | |
| 23.90 | 24.12 | 23.80 | 23.99 | +0.80% | |
| 24.50 | 24.55 | 23.51 | 23.80 | -2.02% | |
| 24.23 | 24.40 | 23.94 | 24.29 | +0.58% | |
| 24.34 | 24.42 | 24.15 | 24.15 | -1.11% | |
| 24.51 | 24.60 | 24.42 | 24.42 | -0.69% | |
| 24.39 | 24.59 | 24.28 | 24.59 | 0.00% | |
| 24.39 | 24.59 | 24.20 | 24.59 | +1.49% | |
| 24.35 | 24.36 | 23.76 | 24.23 | -0.49% | |
| 23.88 | 24.35 | 23.67 | 24.35 | +2.79% | |
| 23.65 | 23.74 | 23.50 | 23.69 | +0.59% | |
| 23.88 | 23.88 | 23.40 | 23.55 | -0.13% | |
| 23.89 | 23.89 | 23.50 | 23.58 | -0.84% | |
| 23.70 | 23.78 | 23.38 | 23.78 | +1.19% | |
| 23.43 | 23.75 | 23.25 | 23.50 | -0.68% | |
| 23.33 | 23.75 | 23.33 | 23.66 | +2.74% | |
| 23.40 | 23.69 | 23.03 | 23.03 | -1.07% | |
| 23.36 | 23.67 | 23.28 | 23.28 | -1.06% | |
| 23.30 | 23.60 | 23.04 | 23.53 | +0.73% | |
| 23.48 | 23.69 | 23.35 | 23.36 | -1.10% | |
| 24.69 | 24.69 | 23.24 | 23.62 | -4.76% | |
| 25.25 | 25.41 | 24.41 | 24.80 | +0.53% | |
| 24.70 | 24.84 | 24.20 | 24.67 | -0.56% | |
| 25.12 | 25.23 | 24.63 | 24.81 | -1.23% | |
| 25.27 | 26.40 | 25.01 | 25.12 | -1.45% | |
| 25.26 | 26.40 | 25.00 | 25.49 | +0.35% | |
| 25.27 | 25.98 | 25.27 | 25.40 | -1.17% | |
| 25.51 | 26.00 | 25.34 | 25.70 | +1.58% | |
| 24.98 | 25.30 | 24.74 | 25.30 | +2.02% | |
| 24.70 | 25.10 | 24.70 | 24.80 | +2.61% | |
| 25.05 | 25.05 | 24.17 | 24.17 | -2.74% | |
| 24.41 | 24.85 | 24.31 | 24.85 | +1.22% | |
| 24.51 | 24.55 | 24.51 | 24.55 | +1.28% | |
| 24.63 | 24.63 | 24.24 | 24.24 | -2.30% | |
| 25.89 | 25.89 | 24.77 | 24.81 | -3.35% | |
| 25.19 | 25.67 | 24.95 | 25.67 | +0.39% | |
| 24.90 | 25.57 | 24.82 | 25.57 | +3.61% | |
| 24.29 | 24.68 | 24.20 | 24.68 | +1.73% | |
| 24.05 | 24.29 | 23.58 | 24.26 | +0.37% | |
| 25.10 | 25.10 | 23.90 | 24.17 | -2.70% | |
| 26.41 | 26.41 | 24.84 | 24.84 | -5.19% | |
| 25.17 | 26.20 | 24.89 | 26.20 | +4.88% | |
| 24.90 | 25.76 | 24.51 | 24.98 | +0.97% | |
| 23.93 | 24.74 | 23.93 | 24.74 | +3.43% | |
| 23.59 | 23.92 | 23.38 | 23.92 | +0.93% | |
| 23.76 | 23.76 | 23.50 | 23.70 | +0.42% | |
| 23.58 | 23.61 | 23.30 | 23.60 | +0.08% | |
| 23.64 | 23.75 | 23.50 | 23.58 | +0.17% | |
| 23.45 | 23.78 | 23.38 | 23.54 | +0.17% | |
| 23.13 | 23.50 | 23.13 | 23.50 | +0.90% | |
| 23.21 | 23.42 | 23.21 | 23.29 | +0.13% | |
| 23.48 | 23.50 | 23.26 | 23.26 | -0.94% | |
| 23.33 | 23.75 | 23.32 | 23.48 | +0.38% | |
| 23.26 | 23.47 | 22.97 | 23.39 | +0.56% | |
| 22.86 | 23.26 | 22.86 | 23.26 | +0.91% | |
| 22.86 | 23.17 | 22.83 | 23.05 | +0.92% | |
| 23.10 | 23.20 | 22.75 | 22.84 | -1.34% | |
| 23.10 | 23.81 | 23.10 | 23.15 | -0.60% | |
| 23.14 | 23.46 | 23.10 | 23.29 | +0.82% | |
| 23.25 | 23.26 | 23.10 | 23.10 | -1.66% | |
| 23.27 | 24.41 | 23.27 | 23.49 | -0.30% | |
| 23.36 | 24.00 | 23.25 | 23.56 | +0.55% | |
| 23.98 | 23.98 | 23.04 | 23.43 | -1.51% | |
| 23.24 | 23.89 | 23.24 | 23.79 | +2.90% | |
| 23.00 | 23.22 | 22.75 | 23.12 | -0.77% | |
| 23.56 | 23.56 | 23.20 | 23.30 | -0.81% | |
| 23.65 | 23.65 | 23.42 | 23.49 | -1.96% | |
| 23.31 | 23.96 | 23.31 | 23.96 | +2.48% | |
| 23.73 | 23.96 | 23.25 | 23.38 | -2.34% | |
| 23.72 | 23.94 | 23.72 | 23.94 | +1.44% | |
| 23.41 | 23.62 | 23.41 | 23.60 | +0.73% | |
| 23.99 | 23.99 | 23.28 | 23.43 | -1.76% | |
| 23.90 | 23.95 | 23.81 | 23.85 | -1.36% | |
| 24.47 | 24.50 | 24.16 | 24.18 | -1.51% | |
| 25.00 | 25.00 | 24.55 | 24.55 | -1.72% | |
| 24.89 | 25.22 | 23.97 | 24.98 | +0.64% | |
| 23.79 | 24.82 | 23.79 | 24.82 | +4.33% | |
| 24.68 | 24.68 | 23.79 | 23.79 | -4.95% | |
| 25.04 | 25.27 | 24.65 | 25.03 | +1.38% | |
| 25.00 | 25.32 | 24.14 | 24.69 | -1.24% | |
| 25.53 | 25.53 | 25.00 | 25.00 | -2.04% | |
| 24.96 | 25.52 | 24.96 | 25.52 | +2.33% | |
| 24.71 | 25.19 | 24.71 | 24.94 | +0.61% | |
| 24.81 | 25.08 | 24.75 | 24.79 | +0.65% | |
| 25.10 | 25.10 | 24.40 | 24.63 | -1.44% | |
| 24.49 | 24.99 | 24.49 | 24.99 | +2.04% | |
| 24.50 | 24.75 | 24.49 | 24.49 | -0.81% | |
| 24.68 | 24.69 | 24.45 | 24.69 | +0.04% | |
| 24.14 | 24.68 | 24.14 | 24.68 | +2.66% | |
| 24.40 | 24.59 | 23.90 | 24.04 | +0.50% | |
| 24.12 | 24.34 | 23.90 | 23.92 | -1.56% | |
| 24.25 | 24.30 | 24.07 | 24.30 | -0.82% | |
| 23.76 | 24.62 | 23.70 | 24.50 | +0.33% | |
| 24.18 | 24.51 | 24.12 | 24.42 | +0.12% | |
| 24.00 | 24.39 | 23.81 | 24.39 | -0.29% | |
| 24.17 | 24.46 | 24.17 | 24.46 | +2.95% | |
| 23.92 | 23.92 | 23.72 | 23.76 | -1.25% | |
| 24.30 | 24.30 | 24.06 | 24.06 | -2.59% | |
| 24.48 | 24.70 | 24.00 | 24.70 | +1.23% | |
| 24.65 | 24.66 | 24.40 | 24.40 | +0.33% | |
| 24.43 | 24.85 | 23.98 | 24.32 | +0.41% | |
| 23.93 | 24.22 | 23.35 | 24.22 | +4.17% | |
| 23.25 | 23.52 | 23.25 | 23.25 | +0.43% | |
| 23.01 | 23.93 | 23.01 | 23.15 | -0.60% | |
| 23.75 | 23.75 | 23.02 | 23.29 | -0.21% | |
| 23.75 | 23.75 | 23.34 | 23.34 | -3.23% | |
| 23.28 | 24.24 | 23.25 | 24.12 | +7.20% | |
| 22.71 | 23.17 | 22.37 | 22.50 | -0.92% | |
| 22.82 | 23.18 | 22.46 | 22.71 | +0.40% | |
| 23.25 | 23.25 | 22.58 | 22.62 | -2.20% | |
| 23.04 | 23.80 | 23.04 | 23.13 | -1.36% | |
| 24.15 | 24.15 | 23.45 | 23.45 | -0.30% | |
| 23.78 | 23.78 | 23.51 | 23.52 | 0.00% | |
| 23.16 | 23.74 | 23.16 | 23.52 | -0.42% | |
| 23.29 | 23.86 | 23.29 | 23.62 | +0.30% | |
| 23.66 | 23.77 | 23.50 | 23.55 | -1.87% | |
| 23.75 | 24.00 | 23.57 | 24.00 | +2.39% | |
| 23.16 | 23.77 | 23.11 | 23.44 | -2.58% | |
| 24.38 | 24.39 | 23.88 | 24.06 | -0.82% | |
| 24.30 | 24.30 | 23.91 | 24.26 | +0.33% | |
| 23.17 | 24.18 | 23.17 | 24.18 | +2.11% | |
| 23.12 | 24.00 | 23.12 | 23.68 | +1.85% | |
| 24.15 | 25.09 | 23.25 | 23.25 | -5.22% | |
| 24.28 | 24.53 | 24.28 | 24.53 | +0.86% | |
| 24.25 | 24.32 | 24.11 | 24.32 | +0.83% | |
| 23.96 | 24.40 | 23.79 | 24.12 | +1.34% | |
| 24.41 | 24.41 | 23.54 | 23.80 | -3.41% | |
| 23.97 | 24.64 | 23.10 | 24.64 | +2.75% | |
| 24.50 | 24.50 | 23.72 | 23.98 | -0.50% | |
| 24.45 | 24.45 | 23.88 | 24.10 | -1.19% | |
| 24.80 | 25.08 | 24.34 | 24.39 | -2.21% | |
| 24.85 | 24.97 | 24.27 | 24.94 | +2.09% | |
| 24.02 | 24.70 | 23.85 | 24.43 | +1.37% | |
| 24.50 | 24.50 | 23.90 | 24.10 | -1.39% | |
| 24.20 | 24.46 | 23.78 | 24.44 | +0.29% | |
| 24.68 | 24.98 | 24.10 | 24.37 | -1.89% | |
| 25.58 | 25.58 | 24.81 | 24.84 | -1.47% | |
| 25.09 | 25.54 | 25.04 | 25.21 | +0.72% | |
| 25.19 | 25.41 | 24.97 | 25.03 | -0.04% | |
| 25.27 | 25.45 | 24.96 | 25.04 | +0.72% | |
| 24.71 | 25.27 | 24.48 | 24.86 | -0.12% | |
| 24.80 | 25.30 | 24.76 | 24.89 | -0.36% | |
| 24.93 | 25.03 | 24.54 | 24.98 | +0.44% | |
| 24.71 | 24.87 | 24.25 | 24.87 | +1.10% | |
| 24.26 | 24.84 | 23.95 | 24.60 | +1.49% | |
| 24.18 | 24.43 | 24.00 | 24.24 | +1.30% | |
| 24.82 | 24.82 | 23.93 | 23.93 | -3.90% | |
| 24.45 | 25.19 | 24.45 | 24.90 | +2.34% | |
| 24.60 | 24.60 | 24.19 | 24.33 | +0.45% | |
| 24.47 | 24.75 | 24.22 | 24.22 | -2.26% | |
| 24.97 | 25.25 | 24.78 | 24.78 | -0.12% | |
| 24.34 | 25.25 | 24.34 | 24.81 | +0.85% | |
| 24.49 | 24.75 | 24.40 | 24.60 | +0.82% | |
| 24.34 | 24.69 | 24.08 | 24.40 | -0.45% | |
| 24.63 | 24.63 | 24.49 | 24.51 | -0.37% | |
| 24.48 | 24.63 | 24.30 | 24.60 | +0.45% | |
| 24.20 | 24.60 | 23.87 | 24.49 | +3.33% | |
| 23.52 | 24.58 | 23.50 | 23.70 | -0.17% | |
| 23.77 | 23.98 | 23.32 | 23.74 | -1.21% | |
| 23.90 | 24.32 | 23.84 | 24.03 | +1.31% | |
| 23.56 | 23.80 | 23.56 | 23.72 | -0.04% | |
| 23.46 | 23.75 | 23.46 | 23.73 | +0.55% | |
| 23.62 | 23.62 | 23.30 | 23.60 | +0.68% | |
| 23.92 | 23.92 | 23.30 | 23.44 | -0.34% | |
| 23.46 | 23.84 | 23.28 | 23.52 | -0.30% | |
| 23.99 | 23.99 | 23.37 | 23.59 | -0.42% | |
| 23.55 | 24.47 | 23.55 | 23.69 | -0.42% | |
| 23.76 | 24.00 | 23.56 | 23.79 | +0.13% | |
| 24.00 | 24.18 | 23.64 | 23.76 | -1.82% | |
| 23.66 | 24.99 | 23.45 | 24.20 | +2.72% | |
| 23.47 | 23.56 | 23.19 | 23.56 | +1.07% | |
| 23.08 | 24.41 | 23.08 | 23.31 | +0.78% | |
| 23.73 | 23.85 | 23.13 | 23.13 | -2.53% | |
| 23.94 | 23.95 | 23.17 | 23.73 | +2.59% | |
| 23.29 | 23.53 | 23.00 | 23.13 | -0.34% | |
| 23.27 | 24.71 | 22.96 | 23.21 | +0.22% | |
| 23.03 | 23.80 | 23.03 | 23.16 | -1.36% | |
| 23.10 | 23.48 | 22.90 | 23.48 | +2.04% | |
| 23.05 | 23.05 | 22.67 | 23.01 | -0.35% | |
| 23.03 | 23.25 | 23.00 | 23.09 | -1.28% | |
| 23.70 | 23.70 | 23.00 | 23.39 | +3.40% | |
| 22.47 | 22.74 | 22.13 | 22.62 | +0.35% | |
| 23.58 | 23.58 | 22.50 | 22.54 | -2.55% | |
| 23.13 | 23.13 | 23.13 | 23.13 | +2.07% | |
| 23.01 | 23.27 | 22.66 | 22.66 | -1.86% | |
| 23.01 | 23.29 | 23.01 | 23.09 | -0.90% | |
| 22.55 | 23.37 | 22.54 | 23.30 | +0.43% | |
| 21.55 | 23.20 | 21.55 | 23.20 | +7.91% | |
| 21.83 | 22.01 | 21.50 | 21.50 | -0.78% | |
| 21.70 | 21.88 | 21.65 | 21.67 | -0.91% | |
| 21.70 | 21.99 | 21.55 | 21.87 | +0.09% | |
| 22.00 | 22.00 | 21.75 | 21.85 | +0.69% | |
| 23.19 | 23.33 | 20.65 | 21.70 | -5.98% | |
| 22.96 | 23.08 | 22.88 | 23.08 | +1.90% | |
| 22.60 | 23.57 | 22.60 | 22.65 | -3.21% | |
| 23.50 | 23.50 | 23.01 | 23.40 | +0.69% | |
| 23.57 | 23.57 | 23.24 | 23.24 | -0.30% | |
| 23.46 | 23.46 | 23.12 | 23.31 | +1.22% | |
| 23.28 | 23.41 | 22.40 | 23.03 | -0.90% | |
| 23.17 | 23.25 | 22.91 | 23.24 | +1.13% | |
| 22.63 | 23.07 | 22.63 | 22.98 | +0.83% | |
| 22.96 | 23.06 | 22.70 | 22.79 | -0.13% | |
| 22.50 | 23.00 | 22.44 | 22.82 | +0.80% | |
| 22.19 | 22.93 | 21.99 | 22.64 | +2.40% | |
| 23.28 | 23.38 | 21.79 | 22.11 | -5.03% | |
| 24.00 | 24.00 | 23.14 | 23.28 | -3.04% | |
| 24.66 | 24.66 | 23.92 | 24.01 | -3.03% | |
| 24.74 | 24.80 | 24.46 | 24.76 | -1.35% | |
| 25.46 | 25.46 | 24.92 | 25.10 | +0.04% | |
| 24.95 | 25.10 | 24.89 | 25.09 | +1.01% | |
| 24.96 | 25.15 | 24.78 | 24.84 | -0.64% | |
| 24.37 | 25.00 | 24.37 | 25.00 | +2.71% | |
| 24.59 | 25.23 | 24.31 | 24.34 | -1.02% | |
| 24.93 | 25.41 | 24.59 | 24.59 | +0.24% | |
| 25.30 | 25.30 | 24.53 | 24.53 | -1.88% | |
| 24.25 | 25.28 | 24.25 | 25.00 | +0.68% | |
| 24.29 | 24.83 | 24.29 | 24.83 | +4.07% | |
| 25.90 | 25.90 | 23.80 | 23.86 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UNB chart for longer ranges.