Union Bankshares Stock Price History (NASDAQ:UNB)

Add to My Stocks
$45.05 $0.35 (0.78%) UNB stock closing price Dec 08, 2016 (Closing)

The 10 year data of Union Bankshares stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Union Bankshares P/E ratio, and PS ratio. The Union Bankshares stock price history chart shows that the stock price was at a low of 13.98 on 17 Jun, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0844.1545.9543.9645.05980724.755.60
2016-12-0745.0046.0044.3344.70641224.565.56
2016-12-0648.8548.8545.2545.251534024.865.63
2016-12-0543.2550.1543.2548.80745526.816.07
2016-12-0244.2544.2543.3043.30237123.795.38
2016-12-0143.9045.5541.1044.35457724.375.51
2016-11-3043.4544.4541.1543.90390324.125.46
2016-11-2941.8543.8541.2843.301268723.795.38
2016-11-2841.2542.2540.2541.95735023.055.21
2016-11-2542.2742.4042.0542.0574023.105.23
2016-11-240.000.000.0042.100N/AN/A
2016-11-2341.3042.1037.8542.10795223.135.23
2016-11-2239.8541.7039.8541.45368622.785.15
2016-11-2140.8040.8037.5540.001133821.984.97
2016-11-1841.1041.1039.6540.85849422.455.08
2016-11-1739.1042.0039.1041.15578622.615.12
2016-11-1637.7539.2537.5738.65291221.244.80
2016-11-1538.2538.4537.2037.90656620.824.71
2016-11-1440.1040.1037.8739.252164621.574.88
2016-11-1134.1040.4033.1640.201548222.095.00
2016-11-1034.8936.9034.2536.90432620.284.59
2016-11-0934.0534.3534.0534.35535718.874.27
2016-11-0834.1534.1533.7034.05165818.714.23
2016-11-0733.5033.7533.5033.70241618.524.19
2016-11-0433.1533.6033.1533.35230818.324.15
2016-11-0334.1034.1033.1133.40344018.354.15
2016-11-0233.1533.7032.9533.10252618.194.11
2016-11-0132.9533.1532.9033.15198418.214.12
2016-10-3134.0534.0532.9033.00446818.134.10
2016-10-2833.9033.9033.9033.9068018.634.21
2016-10-2733.5033.5033.1533.15187118.214.12
2016-10-2632.6033.6032.6032.75228118.004.07
2016-10-2533.0533.0533.0533.0591618.164.11
2016-10-2433.9033.9033.9033.9056718.634.21
2016-10-2133.1533.2432.5533.001033818.134.10
2016-10-2033.4933.5033.1533.40568718.354.15
2016-10-1934.1534.1533.3533.50256219.034.20
2016-10-1834.0534.1533.5534.15186219.404.28
2016-10-1733.9033.9033.6033.6058419.094.21
2016-10-1433.7533.7533.3533.70159719.154.22
2016-10-1333.5134.1033.5033.50159419.034.20
2016-10-1233.6533.6533.6533.6577219.124.22
2016-10-1133.1533.1533.1533.15143118.844.15
2016-10-1033.7534.1033.7534.10416919.384.27
2016-10-0733.9733.9733.7633.77120419.194.23
2016-10-0633.9734.0233.8733.9097319.264.25
2016-10-0533.6534.9633.6534.03141619.344.26
2016-10-0433.5633.9533.4633.47139119.024.19
2016-10-0333.8134.1933.4834.04597019.344.27
2016-09-3033.7434.0633.2734.06370119.354.27
2016-09-2934.0934.3633.3334.36604019.524.31
2016-09-2834.0334.4434.0334.44155519.574.32
2016-09-2733.9834.9733.9834.67287619.704.34
2016-09-2633.5134.3933.5134.39322419.544.31
2016-09-2333.8133.8133.8133.8188019.214.24
2016-09-2234.7334.8534.2034.20218519.434.29
2016-09-2134.5234.8834.5234.8877519.824.37
2016-09-2035.0335.0334.5434.68600919.714.35
2016-09-1933.9735.0033.9734.71149919.724.35
2016-09-1635.1235.1234.4634.81865319.784.36
2016-09-1534.1134.9034.1134.60236019.664.34
2016-09-1434.1134.9933.4734.08229019.364.27
2016-09-1334.3434.7434.0234.02219419.334.26
2016-09-1233.6934.9933.5334.68293619.714.35
2016-09-0934.6334.7533.5933.69271319.144.22
2016-09-0834.1534.9934.1334.85342719.804.37
2016-09-0734.7634.7633.8034.15350519.404.28
2016-09-0633.5334.5033.5234.44503619.574.32
2016-09-050.000.000.0034.390N/AN/A
2016-09-0234.0034.5034.0034.39101819.544.31
2016-09-0134.0134.4834.0134.39185919.544.31
2016-08-3134.5034.5034.0534.05230619.354.27
2016-08-3034.1034.4734.1034.3775719.534.31
2016-08-2934.4434.4434.3834.42116819.564.31
2016-08-2634.0334.2434.0334.2464619.464.29
2016-08-2534.4534.4934.4534.49163119.604.32
2016-08-2434.2134.2134.1434.14128919.404.28
2016-08-2334.5034.5034.3534.47283419.594.32
2016-08-2234.5234.5634.2034.50366919.604.32
2016-08-1934.6335.0034.2534.28435219.484.30
2016-08-1834.7234.7234.5634.62258519.674.34
2016-08-1734.5034.5634.2734.56350119.644.33
2016-08-1634.6934.6934.5134.53404319.624.33
2016-08-1534.9734.9934.9734.97134619.874.38
2016-08-1234.5235.0734.5234.68477319.714.35
2016-08-1134.5034.7534.5034.75294719.744.35
2016-08-1035.3336.5334.5334.601041219.664.34
2016-08-0934.6035.7334.5735.70606920.284.47
2016-08-0834.4134.7434.1934.42168619.564.31
Get more Data

Union Bankshares Stock Chart

View UNB PE ratio, PS ratio stocks charts and compare with peers.
UNB Chart
Note: Compare Union Bankshares stock price history with the index and industry peers.

Union Bankshares Historical Prices: Past 5 years

Max Stock Price 48.8 Dec 05,2016
Min Stock Price 18.22 Dec 22,2011
Avg Stock Price 24.45

Union Bankshares Historical PE ratio: Past 5 years

Max PE Ratio 26.81 Dec 05,2016
Min PE Ratio 12.07 Nov 01,2013
Avg PE Ratio 15.49

Union Bankshares Historical PS ratio: Past 5 years

Max PS Ratio 6.07 Dec 05,2016
Min PS Ratio -0.01 Jul 18,2013
Avg PS Ratio 2.59

UNB Industry Peers

Company Price Change (%)
Codorus Valley (CVLY)28.510.84 (3.04%)
Republic First Bancorp (FRBK)7.450.05 (0.67%)
Merchants Bancshares (MBVT)51.90.4 (0.78%)
Citizens Financial Group (CFG)35.060.36 (1.04%)
Enterprise Bancorp (EBTC)33.130.04 (0.12%)
Keycorp (KEY)18.250.3 (1.67%)
Century Bancorp (CNBKA)58.40 (0%)

Union Bankshares historical quotes helps an investor analyze a company's history and do Union Bankshares stock analysis . Union Bankshares stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   UNB closed at 44.7 and traded with a volume of 6412 on the last trading day. Looking at Union Bankshares stock market history data, the P/S ratio was at a low of -0.01 on 15 Jan, 2014. .