Unity Bancorp Stock Price History, UNTY Historical Prices

Add to My Stocks
$22.8 $0.4 (1.79%) UNTY stock closing price Jun 19, 2018 (Closing)

View and download Unity Bancorp stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Unity Bancorp P/E ratio data for the stock. The Unity Bancorp stock price history chart shows that the stock price was at a high of $23.6 on Apr 13, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 22.35 23 22.1 22.8 11,203 16.52 3.65
2018-06-18 22.3 22.7 22.3 22.4 4,131 16.23 3.59
2018-06-15 22.05 22.5 22.05 22.25 20,380 16.12 3.56
2018-06-14 22.3 22.4 21.95 22.2 10,607 16.09 3.55
2018-06-13 22.6 22.95 22.6 22.85 6,574 16.56 3.66
2018-06-12 23.2 23.2 22.71 22.85 17,422 16.56 3.66
2018-06-11 23.1 24.2 23.1 23.2 10,465 16.81 3.71
2018-06-08 23.1 23.1 22.95 22.95 7,518 16.63 3.67
2018-06-07 23 23.1 22.99 23.1 4,823 16.74 3.7
2018-06-06 23.15 23.4 22.9 22.9 8,533 16.59 3.67
2018-06-05 22.75 23.15 22.65 23.15 8,209 16.78 3.71
2018-06-04 23.3 23.4 23 23.1 9,970 16.74 3.7
2018-06-01 23.29 23.4 23.29 23.4 7,146 16.96 3.75
2018-05-31 23.3 23.4 23.15 23.15 5,654 16.78 3.71
2018-05-30 23.1 23.4 23.06 23.2 8,092 16.81 3.71
2018-05-29 22.9 23 22.85 23 13,470 16.67 3.68
2018-05-25 22.9 23 22.85 22.9 4,549 16.59 3.67
2018-05-24 22.95 22.95 22.5 22.85 5,330 16.56 3.66
2018-05-23 22.81 22.9 22.75 22.8 5,563 16.52 3.65
2018-05-22 23.05 23.05 22.5 22.65 4,861 16.41 3.63
2018-05-21 23.04 23.1 23 23.1 6,025 16.74 3.7
2018-05-18 23.1 23.2 22.9 23 8,302 16.67 3.68
2018-05-17 23.1 23.2 23.1 23.2 4,709 16.81 3.71
2018-05-16 23 23.1 23 23 9,912 16.67 3.68
2018-05-15 23.2 23.2 22 23 18,982 16.67 3.68
2018-05-14 23.1 23.58 22.83 23.2 19,669 16.81 3.71
2018-05-11 23.35 23.35 23 23.15 2,975 16.78 3.71
2018-05-10 23.21 23.45 23.21 23.25 4,479 16.85 3.72
2018-05-09 22.2 23.2 22.2 23.2 4,087 16.81 3.71
2018-05-08 22.1 22.2 22.1 22.2 3,406 16.09 3.55
2018-05-07 22 22 22 22 1,323 15.94 3.52
2018-05-04 21.6 21.9 21.45 21.9 6,387 15.87 3.51
2018-05-03 21.6 21.69 21.55 21.6 1,828 15.65 3.46
2018-05-02 22 22 21.55 21.55 5,125 15.62 3.45
2018-05-01 21.95 21.95 21.15 21.9 3,687 15.87 3.51
2018-04-30 22.05 22.05 21.26 22 9,829 15.94 3.52
2018-04-27 21.65 22.15 21.45 22.15 6,374 16.05 3.55
2018-04-26 21.7 21.9 21.25 21.65 6,725 15.69 3.47
2018-04-25 21.65 21.95 21.25 21.8 10,505 15.8 3.49
2018-04-24 22.57 22.57 22.2 22.55 5,399 18.79 3.76
2018-04-23 22.15 22.3 21.86 22.1 6,863 18.42 3.68
2018-04-20 22.45 22.95 22.3 22.75 9,531 18.96 3.79
2018-04-19 22.78 22.95 22.55 22.65 6,003 18.88 3.78
2018-04-18 22.6 23 22.6 22.7 4,256 18.92 3.78
2018-04-17 23.2 23.2 22.25 22.6 7,033 18.83 3.77
2018-04-16 22.55 24.25 22.55 23.15 14,045 19.29 3.86
2018-04-13 23.6 23.6 23.6 23.6 1,196 19.67 3.93
2018-04-12 23.25 23.45 22.95 22.95 6,612 19.13 3.83
2018-04-11 23.83 23.83 22.25 22.5 6,103 18.75 3.75
2018-04-10 22.3 22.55 22.25 22.4 12,213 18.67 3.73
2018-04-09 21.5 22.25 21.5 22.1 3,613 18.42 3.68
2018-04-06 21.8 22.1 21.77 22.1 4,002 18.42 3.68
2018-04-05 22.35 22.44 22.24 22.3 11,544 18.58 3.72
2018-04-04 21.65 22.4 21.65 22.15 7,713 18.46 3.69
2018-04-03 21.55 22.3 21.39 22.15 6,083 18.46 3.69
2018-04-02 22.21 22.21 21.35 21.4 5,163 17.83 3.57
2018-03-30 0 0 0 22 0 - -
2018-03-29 22.15 22.35 21.05 22 7,010 18.33 3.67
2018-03-28 22.05 22.05 21.57 21.9 10,641 18.25 3.65
2018-03-27 22.5 22.5 22.05 22.05 5,175 18.38 3.68
2018-03-26 22.45 22.45 22.25 22.4 7,162 18.67 3.73
2018-03-23 22.25 22.4 22.15 22.15 8,978 18.46 3.69
2018-03-22 22.45 22.65 22.45 22.45 7,054 18.71 3.74
2018-03-21 22.25 22.45 22.25 22.45 4,576 18.71 3.74
2018-03-20 22.2 22.45 22.2 22.25 5,044 18.54 3.71
2018-03-19 22.25 22.35 22.2 22.2 2,612 18.5 3.7
2018-03-16 22.5 22.75 22.15 22.6 25,827 18.83 3.77
2018-03-15 22.15 22.58 22.15 22.55 3,323 18.79 3.76
2018-03-14 22.21 22.9 22.21 22.7 3,669 18.92 3.78
2018-03-13 22.55 22.95 22.51 22.7 3,942 18.92 3.78
2018-03-12 22.55 22.75 21.5 22.75 4,161 18.96 3.79
2018-03-09 21.9 22.6 21.8 22.5 14,099 18.75 3.75
2018-03-08 21.5 21.7 21.5 21.6 3,594 18 3.6
2018-03-07 21.7 21.85 21.65 21.8 3,318 18.17 3.63
2018-03-06 21.25 21.6 21.25 21.6 8,095 18 3.6
2018-03-05 21.15 21.3 21.1 21.3 3,120 17.75 3.55
2018-03-02 20.8 21.15 20.8 21.15 4,773 17.63 3.53
2018-03-01 20.35 20.8 20.35 20.75 4,415 17.29 3.46
2018-02-28 20.75 21.1 20.6 20.65 9,750 17.21 3.44
2018-02-27 20.8 21.2 20.8 21 6,473 17.5 3.5
2018-02-26 20.65 20.9 20.63 20.9 3,180 17.42 3.48
2018-02-23 20.3 20.78 20.3 20.7 9,158 17.25 3.45
2018-02-22 20.11 20.45 20.11 20.3 5,115 16.92 3.38
2018-02-21 20.16 20.4 20.16 20.4 5,963 17 3.4
2018-02-20 20.25 20.3 19.95 19.95 3,919 16.63 3.33
2018-02-19 0 0 0 20.4 0 - -
2018-02-16 20.1 20.4 20.1 20.4 4,618 17 3.4
2018-02-15 20.01 20.2 19.9 20.2 11,096 16.83 3.37
2018-02-14 19.75 20.12 19.75 20 7,047 16.67 3.33
Get more Data

Unity Bancorp Stock History Chart

View UNTY PE ratio, PS ratio stocks charts and compare with peers.
UNTY Chart
Note: Compare Unity Bancorp stock price history with the index and industry peers.

Unity Bancorp Stock Price History: Past 5 years

Max Stock Price23.6Apr 13,2018
Min Stock Price6.13Sep 05,2013
Avg Stock Price11.98

Unity Bancorp Historical PE ratio: Past 5 years

Max PE Ratio20.43Jul 24,2013
Min PE Ratio8.33May 02,2016
Avg PE Ratio13.17

Unity Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.93Apr 13,2018
Min PS Ratio1.23Sep 05,2013
Avg PS Ratio2.24

UNTY Industry Peers

Company Price Change (%)
Bankwell Fin Gp (BWFG)32.80.86 (2.69%)
Shore Bancshares (SHBI)19.680.04 (0.2%)
Two River Bancorp (TRCB)18.610.31 (1.69%)
Bancorp Of New Jersey (BKJ)17.10.25 (1.44%)
Sb One Bancorp (SBBX)30.350.5 (1.68%)
Brunswick Bancorp (BRBW)7.050 (0%)
Lakeland Bancorp (LBAI)20.60.15 (0.73%)

Unity Bancorp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Unity Bancorp stock analysis. The price movement is easily depicted in the Unity Bancorp stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. UNTY stock closed at $22.8 and traded with a volume of 11,203 on the last trading day. The average P/S ratio was 2.24 as can be seen from Unity Bancorp stock history.