Union Bankshares Stock Price History, UNB Historical Prices

Add to My Stocks
$51.95 $0.65 (1.27%) UNB stock closing price Feb 23, 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
2018-02-23 51.95 51.95 51.95 51.95 791 26.11 6.21
2018-02-22 51.4 51.5 51.3 51.3 900 25.78 6.14
2018-02-21 50.9 51.5 50.9 51.3 1,533 25.78 6.14
2018-02-20 50.9 50.9 50.9 50.9 1,960 25.58 6.09
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 2,108 25.58 6.09
2018-02-14 50.5 50.98 49.7 49.7 4,667 24.98 5.95
2018-02-13 50.9 50.9 50.9 50.9 1,361 25.58 6.09
2018-02-12 50.25 51.73 50.25 51.4 1,988 25.83 6.15
2018-02-09 50.75 55 49.65 50.05 3,972 25.15 5.99
2018-02-08 52.65 52.65 50.2 51.3 5,724 25.78 6.14
2018-02-07 53 53.15 52 52.25 2,918 26.26 6.25
2018-02-06 49.6 52.68 49.6 51.9 3,106 26.08 6.21
2018-02-05 52.7 52.7 50.6 50.7 5,777 25.48 6.06
2018-02-02 52.05 52.5 51.5 52.5 2,137 26.38 6.28
2018-02-01 48.75 53.05 48.75 52.05 1,741 26.16 6.23
2018-01-31 54.25 54.5 53.3 54.05 4,759 27.16 6.47
2018-01-30 53.85 54.85 53.55 54.5 1,727 27.39 6.52
2018-01-29 54.5 54.73 53.5 53.5 2,789 26.88 6.4
2018-01-26 54.01 54.3 53.9 54.3 1,692 27.29 6.5
2018-01-25 53.8 54.03 53.8 53.9 1,608 27.09 6.45
2018-01-24 53.95 54.64 53.8 53.8 3,844 27.04 6.44
2018-01-23 53.15 53.8 53.15 53.8 5,776 27.04 6.44
2018-01-22 52.7 53.15 52.6 53.15 1,149 26.71 6.36
2018-01-19 49.65 52.45 49.65 52.15 5,940 26.21 6.24
2018-01-18 50.4 50.5 50.4 50.5 2,846 25.38 6.04
2018-01-17 50.05 50.4 49.5 50.4 3,231 25.33 6.03
2018-01-16 50.05 50.5 49.5 50.35 2,564 25.3 6.02
2018-01-10 50.5 50.5 50 50 1,354 25.13 5.98
2018-01-09 49.92 50 49.55 49.55 905 24.9 5.93
2018-01-08 51.55 51.55 49 50.55 3,085 25.4 6.05
2018-01-05 52.8 52.8 52.25 52.25 597 26.26 6.25
2018-01-04 51.75 52.75 51.75 52.7 688 26.48 6.3
2018-01-03 51.85 52.03 50.98 51.55 1,716 25.91 6.17
2018-01-02 50.55 53.5 50.55 52.25 4,510 26.26 6.25
2017-12-29 51.5 54 50.95 52.95 20,151 26.61 6.33
2017-12-28 54.95 54.95 53.5 53.65 1,218 26.96 6.42
2017-12-27 52.08 54.2 52.08 53.2 2,380 26.73 6.36
2017-12-26 52.65 52.65 52.65 52.65 568 26.46 6.3
2017-12-22 51.55 54.55 51.55 54.55 1,604 27.41 6.53
2017-12-21 51.75 55 51.75 55 490 27.64 6.58
2017-12-20 55 55 53 53 6,199 26.63 6.34
2017-12-19 54.5 55 54.5 55 8,781 27.64 6.58
2017-12-18 53.4 55 53.4 55 2,888 27.64 6.58
2017-12-14 50.3 52.5 50.05 52.05 5,442 26.16 6.23
2017-12-13 49.85 51.7 49.67 51.7 2,534 25.98 6.18
2017-12-12 51.9 51.9 50.3 50.3 1,702 25.28 6.02
2017-12-11 50.9 50.9 50.9 50.9 518 25.58 6.09
2017-12-08 50.6 50.6 50.6 50.6 937 25.43 6.05
2017-12-07 49.6 52 49.35 51.45 4,203 25.85 6.15
2017-12-06 50.63 51.15 50.15 50.5 4,639 25.38 6.04
2017-12-05 51.5 51.85 50.75 50.9 3,590 25.58 6.09
2017-12-04 51.15 51.15 51.15 51.15 418 25.7 6.12
2017-12-01 50.75 51 50.4 50.4 2,368 25.33 6.03
2017-11-30 53 53 47.11 50.7 7,979 25.48 6.06
2017-11-29 50 53 49.25 53 2,579 26.63 6.34
2017-11-28 50 50.25 49.1 49.65 3,030 24.95 5.94
2017-11-27 49.15 49.9 48.75 48.75 1,391 24.5 5.83
2017-11-24 49.15 49.15 49.15 49.15 459 24.7 5.88
2017-11-23 0 0 0 48.8 0 - -
2017-11-22 49.04 49.04 48.8 48.8 1,742 24.52 5.84
2017-11-21 49.55 49.8 49.1 49.1 2,159 24.67 5.87
2017-11-20 49 49.05 48.8 49.05 1,269 24.65 5.87
2017-11-17 49 49.6 49 49.55 1,394 24.9 5.93
2017-11-16 49.6 49.6 49.2 49.2 1,408 24.72 5.89
2017-11-15 49.55 49.55 48.5 48.5 2,208 24.37 5.8
2017-11-14 48.91 49.65 48.9 49.65 1,272 24.95 5.94
2017-11-13 49.75 49.75 49.75 49.75 333 25 5.95
2017-11-10 49.27 49.85 49.27 49.35 581 24.8 5.9
2017-11-09 48.1 49.75 48.1 49.75 1,263 25 5.95
2017-11-08 48.2 48.9 47.95 48.2 7,507 24.22 5.77
2017-11-07 49.05 49.05 48.2 48.2 3,988 24.22 5.77
2017-11-06 48.73 49.9 48.73 49.9 996 25.08 5.97
2017-11-03 50.15 50.15 49.55 49.55 4,130 24.9 5.93
2017-11-02 48.9 50.1 48.9 50.1 2,936 25.18 5.99
2017-11-01 49.2 50 49.15 49.7 4,071 24.98 5.95
2017-10-31 48.7 49.7 48.05 49.2 3,994 24.72 5.89
2017-10-30 48.4 48.4 48.05 48.25 1,142 24.25 5.77
2017-10-27 47.55 49.9 47.55 49.9 2,461 25.08 5.97
2017-10-26 48.46 49 48.46 49 749 24.62 5.86
2017-10-25 47.5 48.5 47.5 48.5 1,949 24.37 5.8
2017-10-24 47.55 48.1 47.05 47.95 3,508 24.1 5.74
2017-10-23 48.65 48.7 47.15 47.6 976 23.92 5.69
2017-10-20 46.45 49.85 46 49.2 2,926 24.72 5.89
2017-10-19 45.7 45.7 45.7 45.7 534 22.97 5.47
2017-10-18 47.1 47.1 47.1 47.1 536 23.91 5.52
2017-10-17 45.05 47.9 45.05 47.9 1,653 24.32 5.61
2017-10-16 49.3 49.3 49.3 49.3 205 25.03 5.78
2017-10-13 48.85 48.85 47.45 48.35 1,832 24.54 5.66
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 Price19.65Mar 15,2013
Avg Stock Price30.81

Union Bankshares Historical PE ratio: Past 5 years

Max PE Ratio27.64Dec 18,2017
Min PE Ratio12.07Nov 01,2013
Avg PE Ratio17.47

Union Bankshares Historical PS ratio: Past 5 years

Max PS Ratio6.58Dec 18,2017
Min PS Ratio-0.01Jul 18,2013
Avg PS Ratio3.66

UNB Industry Peers

Company Price Change (%)
First Community Financial Partners (FCFP)12.90.2 (1.53%)
Provident Bancorp (PVBC)24.10.3 (1.26%)
Sussex Bancorp (SBBX)29.70.05 (0.17%)
Enterprise Bancorp (EBTC)31.680.39 (1.25%)
Keycorp (KEY)20.970.44 (2.14%)
Century Bancorp (CNBKA)77.450.25 (0.32%)
Northeast Bancorp (NBN)22.10.05 (0.23%)

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 $51.95, and a low of $51.95 on last trading day. The average P/S ratio was 3.66 as can be seen from Union Bankshares stock history.