Union Bankshares Stock Price History, UNB Historical Prices

Add to My Stocks
$52.08 $0.02 (0.04%) UNB stock closing price Jun 20, 2018 (Closing)

Union Bankshares stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Union Bankshares P/E ratio, and PS ratio. The stock price was at a 5 year high of $55 on Dec 18, 2017 as seen from Union Bankshares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 50.35 52.08 50.35 52.08 1,138 25.04 5.76
2018-06-19 52.9 53 52.1 52.1 2,457 25.05 5.76
2018-06-18 53.65 53.65 49.2 53 1,309 25.48 5.86
2018-06-15 52.9 53.7 52.75 53.45 6,404 25.7 5.91
2018-06-14 52.65 53.95 52.56 53.35 1,137 25.65 5.9
2018-06-13 53.5 53.5 52.9 53.1 2,061 25.53 5.87
2018-06-12 53.25 53.25 52.9 53.2 2,199 25.58 5.88
2018-06-11 54 54 53.4 53.4 6,121 25.67 5.9
2018-06-08 53.25 53.6 52.65 53.55 5,272 25.75 5.92
2018-06-07 52.5 53.25 52 53.2 6,596 25.58 5.88
2018-06-06 53 53 51.1 52.05 6,532 25.02 5.75
2018-06-05 51.95 52.7 51.95 52 1,409 25 5.75
2018-06-04 51.7 52 51.45 51.5 2,008 24.76 5.69
2018-06-01 51.5 52 51.25 52 5,168 25 5.75
2018-05-31 50.75 50.75 50.75 50.75 1,372 24.4 5.61
2018-05-30 51.5 51.5 50.1 50.65 4,085 24.35 5.6
2018-05-29 50.1 50.5 49.67 50.5 1,691 24.28 5.58
2018-05-25 50.3 50.55 49.8 50.55 1,761 24.3 5.59
2018-05-24 50 50.6 50 50 2,005 24.04 5.53
2018-05-23 50.8 50.8 50.8 50.8 499 24.42 5.62
2018-05-22 51.1 51.35 50.01 50.4 3,355 24.23 5.57
2018-05-21 50.65 51 50.1 51 2,712 24.52 5.64
2018-05-18 51 51 50.15 50.85 4,213 24.45 5.62
2018-05-17 50.5 50.5 50.5 50.5 492 24.28 5.58
2018-05-16 50.78 51.2 50.06 50.7 2,131 24.38 5.6
2018-05-15 50 51.4 50 50.55 1,966 24.3 5.59
2018-05-14 50.5 50.5 50.2 50.2 899 24.14 5.55
2018-05-11 50.55 51 50.5 51 2,454 24.52 5.64
2018-05-10 51.4 51.6 50.8 50.8 1,996 24.42 5.62
2018-05-09 51.3 51.3 51.3 51.3 500 24.66 5.67
2018-05-08 51.58 51.58 50.15 50.65 4,063 24.35 5.6
2018-05-07 50.15 50.55 50.15 50.45 1,903 24.26 5.58
2018-05-04 51.2 51.2 51.2 51.2 578 24.62 5.66
2018-05-03 50.45 50.85 50.35 50.85 2,143 24.45 5.62
2018-05-02 49.9 51.4 49.9 50.9 982 24.47 5.63
2018-05-01 51.5 51.6 51.5 51.6 567 24.81 5.7
2018-04-30 50.55 51 50.55 51 4,094 24.52 5.64
2018-04-27 51.25 51.8 51.25 51.8 402 24.9 5.73
2018-04-26 52.6 52.6 52 52 1,027 25 5.75
2018-04-25 52.5 52.5 52.5 52.5 1,233 25.24 5.8
2018-04-24 50.5 51.95 50.1 51.5 4,710 24.76 5.69
2018-04-23 51 51.9 50.6 50.9 1,866 24.47 5.63
2018-04-20 51.1 52.4 50.9 50.9 1,699 24.47 5.63
2018-04-19 50.6 52.5 50.6 52.5 1,011 25.24 5.8
2018-04-18 50.85 52.25 50.85 52.2 1,582 27.62 6.01
2018-04-17 51.08 51.08 50.8 50.8 1,676 26.88 5.85
2018-04-16 50 50.7 50 50.7 1,180 26.83 5.83
2018-04-13 50.2 50.5 50.2 50.5 2,211 26.72 5.81
2018-04-12 50.35 50.8 50.35 50.8 1,256 26.88 5.85
2018-04-11 52.45 52.45 50.05 50.55 1,110 26.75 5.82
2018-04-10 50 52 50 50.9 2,921 26.93 5.86
2018-04-09 50.3 50.45 50.1 50.4 4,445 26.67 5.8
2018-04-06 52.5 52.5 50.15 50.45 1,802 26.69 5.81
2018-04-05 51.11 51.8 51.11 51.3 1,507 27.14 5.9
2018-04-04 50.75 51.4 50.7 51.4 6,694 27.2 5.91
2018-04-03 50.5 52.45 50.5 50.85 2,195 26.91 5.85
2018-04-02 50.3 50.5 50.15 50.5 2,651 26.72 5.81
2018-03-30 0 0 0 50.8 0 - -
2018-03-29 51.4 51.4 50.7 50.8 7,748 26.88 5.85
2018-03-28 52.35 52.35 52.05 52.05 1,431 27.54 5.99
2018-03-27 51.45 51.95 51.1 51.85 3,037 27.43 5.97
2018-03-26 52.3 52.95 51.55 52.4 3,171 27.73 6.03
2018-03-23 53.1 53.1 52.05 52.05 3,623 27.54 5.99
2018-03-22 52.55 54 52.25 53.8 5,382 28.47 6.19
2018-03-21 51.75 53.95 51.75 53.95 507 28.55 6.21
2018-03-20 53.13 54.2 53.13 54.05 3,615 28.6 6.22
2018-03-19 51 54.4 51 54.05 1,517 28.6 6.22
2018-03-16 52.35 54 52.35 54 12,799 28.57 6.21
2018-03-15 53.15 53.15 51.41 52.6 1,922 27.83 6.05
2018-03-14 52.6 52.6 52.6 52.6 886 27.83 6.05
2018-03-13 53.5 53.6 53.1 53.6 4,262 28.36 6.17
2018-03-12 53.52 53.52 53.5 53.5 2,309 28.31 6.16
2018-03-09 53.63 53.7 53.6 53.7 924 28.41 6.18
2018-03-08 53 54.35 53 53.7 5,139 28.41 6.18
2018-03-07 53.05 54.35 53.05 53.4 2,536 28.25 6.15
2018-03-06 52.5 54.3 52.5 53.55 4,336 28.33 6.16
2018-03-05 52.2 53 52.2 52.8 2,687 27.94 6.08
2018-03-02 51.35 51.95 51.35 51.95 1,640 27.49 5.98
2018-03-01 50.95 51.55 50.95 51.5 4,366 27.25 5.93
2018-02-28 51.3 51.35 50.51 51.3 3,796 27.14 5.9
2018-02-27 50.91 51.35 50.91 51.35 2,415 27.17 5.91
2018-02-26 51.35 51.35 51.35 51.35 420 27.17 5.91
2018-02-23 51.95 51.95 51.95 51.95 791 27.49 5.98
2018-02-22 51.4 51.5 51.3 51.3 900 27.14 5.9
2018-02-21 50.9 51.5 50.9 51.3 1,533 27.14 5.9
2018-02-20 50.9 50.9 50.9 50.9 1,960 26.93 5.86
2018-02-19 0 0 0 51.45 0 - -
2018-02-16 50.6 51.45 50.5 51.45 2,730 25.85 6.15
2018-02-15 50.85 50.9 50.85 50.9 2,132 25.58 6.09
Get more Data

Union Bankshares Stock History 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 Stock Price History: Past 5 years

Max Stock Price55Dec 18,2017
Min Stock Price20.78Aug 14,2013
Avg Stock Price32.79

Union Bankshares Historical PE ratio: Past 5 years

Max PE Ratio28.6Mar 19,2018
Min PE Ratio12.07Nov 01,2013
Avg PE Ratio18.28

Union Bankshares Historical PS ratio: Past 5 years

Max PS Ratio6.58Dec 18,2017
Min PS Ratio-0.01Jul 18,2013
Avg PS Ratio3.87

UNB Industry Peers

Company Price Change (%)
Sb One Bancorp (SBBX)300.35 (1.15%)
Intervest Bancshares (IBCA)10.780.21 (1.99%)
Provident Bancorp (PVBC)26.950.5 (1.89%)
Enterprise Bancorp (EBTC)41.380.54 (1.29%)
Keycorp (KEY)20.540.03 (0.15%)
Century Bancorp (CNBKA)76.90.25 (0.33%)
Northeast Bancorp (NBN)22.250.05 (0.22%)

We provide Union Bankshares share price history along with PE ratio and PS ratio for doing Union Bankshares fundamental analysis. The price movement is easily depicted in the Union Bankshares stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. UNB stock saw a high of $52.08, and a low of $50.35 on last trading day. The average P/S ratio was 3.87 as can be seen from Union Bankshares stock history.