Union Bankshares Stock Price History (NASDAQ:UBSH)

Add to My Stocks
$31.91 $1.71 (5.09%) UBSH stock closing price Jul 19, 2017 (Closing)

View and download Union Bankshares stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Union Bankshares price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Union Bankshares stock price history chart shows that the stock price was at a low of 9.01 on 05 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-1932.9933.7531.4631.9150332617.443.72
2017-07-1833.1634.0233.1433.6222400518.373.92
2017-07-1733.5833.7033.1733.4524354718.283.90
2017-07-1433.6333.8833.2933.659690118.393.92
2017-07-1334.1834.2433.7533.9816521018.573.96
2017-07-1234.0034.6533.8734.228039918.703.99
2017-07-1134.1634.7533.6834.0312213118.603.97
2017-07-1034.3534.5534.0434.1712241118.673.98
2017-07-0734.6534.9034.1434.5515158218.884.03
2017-07-0634.5734.9134.2034.4516401218.834.01
2017-07-0534.9034.9634.1934.5813201418.904.03
2017-07-0334.1235.2234.0734.888760219.064.06
2017-06-3034.3334.3333.7833.9011429518.533.95
2017-06-2934.3034.6333.7034.2112284318.693.99
2017-06-2833.3633.9633.3633.8410350718.493.94
2017-06-2733.0433.6032.9533.1912831618.143.87
2017-06-2632.8533.4132.6432.9611913718.013.84
2017-06-2333.2033.3432.6632.8124927517.933.82
2017-06-2233.2033.4732.9733.1512632118.123.86
2017-06-2134.2634.2633.2633.3212534818.213.88
2017-06-2034.3834.6634.0234.1712617518.673.98
2017-06-1935.0935.2634.4834.6513315018.934.04
2017-06-1635.3635.3934.8734.9324599719.094.07
2017-06-1535.0435.7734.6435.5612784819.434.14
2017-06-1435.3335.5434.7135.3925910319.344.12
2017-06-1335.9936.2835.4435.6024616119.454.15
2017-06-1236.0536.4635.4535.9124767719.624.18
2017-06-0934.9236.2034.8736.0827064919.724.20
2017-06-0833.9034.9533.8134.6035246518.914.03
2017-06-0733.6434.0533.3933.8921347118.523.95
2017-06-0633.6033.9533.4033.4214424718.263.89
2017-06-0534.3134.3133.7333.9929368018.573.96
2017-06-0233.8734.8933.8734.1822811718.683.98
2017-06-0133.8334.2533.6034.2218238218.703.99
2017-05-3133.6933.7133.2933.6020761118.363.92
2017-05-3033.8333.8333.3133.5521108618.333.91
2017-05-290.000.000.0033.880N/AN/A
2017-05-2633.9434.1233.7333.8818939918.513.95
2017-05-2534.1934.1933.8233.9227645618.543.95
2017-05-2433.6234.2632.9634.0862877218.623.97
2017-05-2332.3433.2531.6132.8658976617.963.83
2017-05-2231.2531.8129.5031.3685948917.143.65
2017-05-1931.5231.9431.4731.7216195917.333.70
2017-05-1831.5832.0131.4331.5410622517.243.68
2017-05-1732.1832.4031.5331.6713585417.313.69
2017-05-1632.9533.0232.5532.988544118.023.84
2017-05-1532.6633.0832.5732.947766818.003.84
2017-05-1232.6532.9331.6332.4914554517.753.79
2017-05-1133.4234.5732.8232.8410752317.953.83
2017-05-1033.9334.1033.4933.6015147118.363.92
2017-05-0934.4934.7933.8834.2411731718.713.99
2017-05-0834.2634.4834.0634.458026018.834.01
2017-05-0534.5536.0433.7634.256938418.723.99
2017-05-0434.5635.0534.1334.328096118.754.00
2017-05-0333.9634.3933.8834.2611495818.723.99
2017-05-0234.5536.0533.8734.1012427618.633.97
2017-05-0134.4934.9934.2034.5211287918.864.02
2017-04-2835.5035.5534.1934.2411882818.713.99
2017-04-2736.2836.2835.3535.447605119.374.13
2017-04-2635.7136.4935.5036.1513296719.754.21
2017-04-2535.9936.4735.5635.749414719.534.17
2017-04-2435.1636.0035.0935.7217099319.524.16
2017-04-2134.5434.9034.2134.4115286018.804.01
2017-04-2034.5934.9734.1734.6012117418.914.03
2017-04-1935.7535.7534.1934.2312589918.713.99
2017-04-1834.0934.6333.9834.4515738618.834.01
2017-04-1733.7834.3033.5134.2810329118.733.99
2017-04-140.000.000.0033.560N/AN/A
2017-04-1334.3534.5133.5233.568454918.343.91
2017-04-1235.0135.0134.2334.496061918.854.02
2017-04-1134.5435.1233.7035.125890619.194.09
2017-04-1035.1735.4034.4334.687808718.954.04
2017-04-0735.0135.2834.7535.1522616319.214.10
2017-04-0634.6635.1834.3535.1115259219.194.09
2017-04-0535.3235.5034.5034.5518393318.884.03
2017-04-0434.8735.2434.7534.988920719.124.08
2017-04-0335.2035.3334.4234.9611176819.104.07
2017-03-3135.4935.6835.1335.1818925519.224.10
2017-03-3034.3635.6634.3635.4612581919.384.13
2017-03-2934.4834.9134.1034.306191118.744.00
2017-03-2833.8234.6033.8234.466510618.834.02
2017-03-2733.4534.1333.3433.995183018.573.96
2017-03-2434.4334.7433.9634.318577318.754.00
2017-03-2333.5934.3933.2434.177980318.673.98
2017-03-2233.7734.0533.2333.5812074818.353.91
2017-03-2136.2736.3833.7033.7412336618.443.93
2017-03-2036.0936.6435.2135.958314819.654.19
2017-03-1736.0036.3535.5036.1023324019.734.21
2017-03-1635.8236.2835.4136.128190019.744.21
Get more Data

Union Bankshares Stock Chart

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

Union Bankshares Historical Prices: Past 5 years

Max Stock Price 37.74 Jan 26,2017
Min Stock Price 14.41 Nov 16,2012
Avg Stock Price 24.36

Union Bankshares Historical PE ratio: Past 5 years

Max PE Ratio 22.16 Jun 09,2014
Min PE Ratio 11.26 Nov 16,2012
Avg PE Ratio 17.25

Union Bankshares Historical PS ratio: Past 5 years

Max PS Ratio 5.16 Jun 09,2014
Min PS Ratio 1.58 Nov 16,2012
Avg PS Ratio 3.16

UBSH Industry Peers

Company Price Change (%)
Simmons First National (SFNC)52.550.35 (0.67%)
Independent Bank (IBTX)58.550.05 (0.09%)
United Bankshares (UBSI)37.50.05 (0.13%)
Towne Bank (TOWN)30.450.4 (1.33%)
Eastern Virginia Bankshares (EVBS)11.010.14 (1.29%)
Fauquier Bankshares (FBSS)18.570 (0%)
Bb&t Corp (BBT)44.760.15 (0.34%)

Union Bankshares historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Union Bankshares stock analysis. Union Bankshares stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. UBSH saw an opening price of 32.99, and a closing price of 31.91 on 19 Jul, 2017. The average P/S ratio was 2.34 as can be seen by Union Bankshares stock price history. .