Union Bankshares Stock Price History (NASDAQ:UNB)

Add to My Stocks
$42 $0.55 (1.33%) UNB stock closing price Mar 28, 2017 (Closing)

Union Bankshares stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Union Bankshares price to earnings ratio data. 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
2017-03-2841.0042.0041.0042.00162121.995.12
2017-03-2742.1542.1540.6541.45345321.705.06
2017-03-2443.4043.4041.8042.30116322.155.16
2017-03-2341.7041.8041.2041.80136321.895.10
2017-03-2242.4542.4541.5541.55294221.755.07
2017-03-2143.7543.7542.3542.40595322.205.17
2017-03-2044.3045.0041.9044.10847423.095.38
2017-03-1741.2545.8041.0845.557517025.035.66
2017-03-1642.0042.0041.7042.00279923.085.22
2017-03-1540.9541.5040.6041.20574622.645.12
2017-03-1440.5040.7040.5040.50103822.255.03
2017-03-1340.3540.5340.3040.30539222.145.01
2017-03-1041.7542.0540.4640.55478122.285.04
2017-03-0941.0541.1041.0541.1060322.585.11
2017-03-0841.2541.2541.2541.25184122.675.13
2017-03-0741.3041.3041.3041.30151022.695.13
2017-03-0642.3042.3041.3541.35110522.725.14
2017-03-0341.8042.3041.7642.30151223.245.26
2017-03-0242.3542.5041.6542.25241123.215.25
2017-03-0141.9042.3441.7042.30295923.245.26
2017-02-2841.4541.5541.4041.40313622.755.15
2017-02-2742.3542.3541.5042.25261123.215.25
2017-02-2441.7542.2541.7541.90102023.025.21
2017-02-2342.4542.4541.9541.9592823.055.21
2017-02-2241.3542.3041.0641.95149623.055.21
2017-02-2142.1442.2541.7341.75153922.945.19
2017-02-1742.1542.1541.5542.00497523.085.22
2017-02-1641.5041.8541.3041.30307522.695.13
2017-02-1541.3041.9541.0541.95532623.055.21
2017-02-1441.8041.9541.4841.95370123.055.21
2017-02-1341.6042.0040.7141.90264023.025.21
2017-02-1041.2542.0041.2041.60491422.865.17
2017-02-0941.0041.4040.7541.40327622.755.15
2017-02-0841.3541.3540.2540.65145622.345.05
2017-02-0741.1041.1041.0041.1085022.585.11
2017-02-0642.1542.1540.9040.90107222.475.08
2017-02-0340.6041.6040.5541.60487222.865.17
2017-02-0241.3041.3040.2540.75281222.395.07
2017-02-0141.9041.9041.2541.25126822.675.13
2017-01-3141.7541.9040.7541.50230122.805.16
2017-01-3041.4042.0541.0041.85316923.005.20
2017-01-2741.7341.7341.6041.60121422.865.17
2017-01-2641.6543.5040.8541.70525722.915.18
2017-01-2541.4341.8541.3541.85244523.005.20
2017-01-2443.0043.0040.3341.35438122.725.14
2017-01-2341.2042.0040.4040.75274822.395.07
2017-01-2040.2542.0040.2541.15280222.615.12
2017-01-1940.9540.9540.2540.25156822.125.00
2017-01-1842.5042.5040.7541.15297222.615.12
2017-01-1743.1543.2542.4042.40280323.305.27
2017-01-160.000.000.0043.750N/AN/A
2017-01-1342.3543.7542.1043.75181924.045.44
2017-01-1242.0042.0041.5541.80322222.975.20
2017-01-1143.3043.3042.3542.45400723.325.28
2017-01-1042.6544.2042.6544.20271724.295.49
2017-01-0943.8345.0043.5543.55110723.935.41
2017-01-0643.3545.0043.3544.38183224.385.52
2017-01-0543.8044.5742.6542.95263023.605.34
2017-01-0444.0044.0043.1643.75290024.045.44
2017-01-0345.4546.5443.8244.05551824.205.48
2017-01-020.000.000.0045.450N/AN/A
2016-12-3045.2545.5043.5545.45300124.975.65
2016-12-2943.4545.1143.4545.0091124.735.59
2016-12-2844.5544.7043.5543.55456023.935.41
2016-12-2742.0043.1041.7342.90366223.575.33
2016-12-260.000.000.0042.900N/AN/A
2016-12-2343.7043.7042.5542.90448323.575.33
2016-12-2245.2545.9543.9544.251681824.315.50
2016-12-2145.3846.0045.0545.80404325.175.69
2016-12-2045.3146.0045.0045.70463325.115.68
2016-12-1946.0047.0044.6545.551374125.035.66
2016-12-1645.5546.4045.4046.402001025.505.77
2016-12-1545.2046.7044.9845.45913924.975.65
2016-12-1443.7045.4043.6544.55610324.485.54
2016-12-1344.0545.0042.0344.55479524.485.54
2016-12-1244.0545.0043.1744.25637224.315.50
2016-12-0944.9046.0044.3545.15935124.815.61
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
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 18.75 Apr 11,2012
Avg Stock Price 25.86

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 15.93

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 2.75

UNB Industry Peers

Company Price Change (%)
Evans Bancorp (EVBN)38.60.3 (0.77%)
Bcb Bancorp (BCBP)16.550.05 (0.3%)
Merchants Bancshares (MBVT)48.150.75 (1.58%)
Commnty Bcp Vt (CMTV)16.51.25 (7.04%)
Citizens Financial Group (CFG)35.030.79 (2.31%)
Enterprise Bancorp (EBTC)33.351.35 (4.22%)
Keycorp (KEY)17.490.31 (1.8%)

We provide Union Bankshares historical quotes along with PE ratio and PS ratio for doing Union Bankshares fundamental analysis. Union Bankshares stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. UNB saw a high of 42.15, and a low of 40.65 on last trading day. Union Bankshares historical P/S ratio was at a high of 6.07 on 05 Dec, 2016 and a low of -0.01 on 15 Jan, 2014. .