Unity Bancorp Stock Price History, UNTY Historical Prices

Add to My Stocks
$20.7 $0.4 (1.97%) UNTY stock closing price Feb 23, 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 $20.85 on Nov 29, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-16 20.1 20.4 20.1 20.4 4,618 17 3.4
2018-02-15 20.01 20.2 19.9 20.2 11,049 16.83 3.37
2018-02-14 19.75 20.12 19.75 20 7,047 16.67 3.33
2018-02-13 20.2 20.2 19.75 19.75 6,370 16.46 3.29
2018-02-12 20.5 20.55 20.25 20.3 5,894 16.92 3.38
2018-02-09 20.5 20.6 20.15 20.35 18,843 16.96 3.39
2018-02-08 20.5 20.55 20.25 20.35 26,356 16.96 3.39
2018-02-07 20.65 20.7 20.5 20.6 6,235 17.17 3.43
2018-02-06 20.45 20.75 20.45 20.5 16,771 17.08 3.42
2018-02-05 20.5 20.62 20.45 20.45 11,891 17.04 3.41
2018-02-02 20.55 20.62 20.5 20.55 5,586 17.13 3.43
2018-02-01 20.5 20.7 20.5 20.65 5,249 17.21 3.44
2018-01-31 20.1 20.65 20.1 20.55 4,291 17.13 3.43
2018-01-30 20.25 20.65 20 20.5 13,236 17.08 3.42
2018-01-29 20.55 20.6 20.3 20.4 8,986 17 3.4
2018-01-26 20.35 20.55 20.2 20.55 7,384 15.93 3.55
2018-01-25 20.24 20.45 20.15 20.45 1,780 15.85 3.53
2018-01-24 20.6 20.65 20.2 20.2 3,690 15.66 3.49
2018-01-23 20.35 20.5 20.35 20.45 3,184 15.85 3.53
2018-01-22 20.65 20.65 20.15 20.4 4,763 15.81 3.53
2018-01-19 20.3 20.6 20.3 20.5 7,699 15.89 3.54
2018-01-18 20.55 20.73 20.5 20.5 4,534 15.89 3.54
2018-01-17 20.5 20.5 20.4 20.5 2,818 15.89 3.54
2018-01-16 20.65 20.9 20.3 20.3 11,218 15.74 3.51
2018-01-10 19.65 19.74 19.6 19.7 2,228 15.27 3.41
2018-01-09 19.85 19.85 19.5 19.5 9,720 15.12 3.37
2018-01-08 19.85 19.85 19.65 19.7 2,241 15.27 3.41
2018-01-05 20 20 19.76 20 5,605 15.5 3.46
2018-01-04 20.45 20.45 19.65 19.85 12,892 15.39 3.43
2018-01-03 20.1 20.35 19.95 20.3 9,270 15.74 3.51
2018-01-02 19.95 20.2 19.7 20.1 10,471 15.58 3.47
2017-12-29 20.2 20.2 19.75 19.75 9,606 15.31 3.41
2017-12-28 20.15 20.15 20 20 2,408 15.5 3.46
2017-12-27 20.2 20.4 20.15 20.15 2,514 15.62 3.48
2017-12-26 20.25 20.4 20.2 20.2 3,692 15.66 3.49
2017-12-22 20.3 20.4 20.2 20.2 5,680 15.66 3.49
2017-12-21 20.35 20.6 20.3 20.45 14,143 15.85 3.53
2017-12-20 20.6 20.7 20.4 20.55 5,022 15.93 3.55
2017-12-19 20.55 20.8 20.55 20.6 9,410 15.97 3.56
2017-12-18 20.9 20.95 20.75 20.85 9,485 16.16 3.6
2017-12-14 20.51 20.7 20.25 20.25 12,734 15.7 3.5
2017-12-13 20.65 20.7 20.25 20.45 32,406 15.85 3.53
2017-12-12 20.56 20.6 20.26 20.55 10,307 15.93 3.55
2017-12-11 20.2 20.4 20.2 20.2 9,490 15.66 3.49
2017-12-08 19.96 20.45 19.96 20.25 3,863 15.7 3.5
2017-12-07 20.2 20.35 20.2 20.25 27,715 15.7 3.5
2017-12-06 20.35 20.5 20.25 20.25 5,232 15.7 3.5
2017-12-05 20.35 20.58 20.25 20.25 7,749 15.7 3.5
2017-12-04 20.75 20.75 20.5 20.6 4,211 15.97 3.56
2017-12-01 20.45 20.75 20.3 20.55 20,476 15.93 3.55
2017-11-30 20.55 20.9 20.55 20.75 11,678 16.09 3.59
2017-11-29 20 20.85 20 20.85 16,140 16.16 3.6
2017-11-28 20.45 20.7 20.45 20.7 15,624 16.05 3.58
2017-11-27 20.4 20.45 20.35 20.45 3,819 15.85 3.53
2017-11-24 20.4 20.45 20.38 20.45 5,204 15.85 3.53
2017-11-23 0 0 0 20.35 0 - -
2017-11-22 20.4 20.45 20.35 20.35 7,272 15.78 3.52
2017-11-21 20.3 20.45 20.25 20.4 11,801 15.81 3.53
2017-11-20 20.1 20.2 20.05 20.2 9,807 15.66 3.49
2017-11-17 19.95 20.15 19.8 20.15 66,437 15.62 3.48
2017-11-16 19.95 20.15 19.9 20 32,264 15.5 3.46
2017-11-15 19.55 19.76 19.55 19.65 8,542 15.23 3.4
2017-11-14 19.6 19.65 19.5 19.6 4,658 15.19 3.39
2017-11-13 19.4 19.8 19.35 19.6 4,720 15.19 3.39
2017-11-10 19.65 20 19.55 19.55 8,842 15.16 3.38
2017-11-09 19.5 19.7 19.45 19.65 10,290 15.23 3.4
2017-11-08 19.25 19.7 19.15 19.65 9,462 15.23 3.4
2017-11-07 19.65 19.7 19 19.35 14,301 15 3.34
2017-11-06 19.85 19.85 19.5 19.6 3,007 15.19 3.39
2017-11-03 19.9 19.9 19.75 19.8 7,611 15.35 3.42
2017-11-02 19.85 19.95 19.8 19.9 22,887 15.43 3.44
2017-11-01 19.9 19.95 19.75 19.8 7,767 15.35 3.42
2017-10-31 19.9 20.15 19.75 19.75 25,767 15.31 3.41
2017-10-30 19.9 19.9 19.7 19.75 11,975 15.31 3.41
2017-10-27 19.6 20.03 19.6 19.9 40,523 15.43 3.44
2017-10-26 19.5 19.95 19.45 19.85 16,974 15.39 3.43
2017-10-25 19.75 20 19.6 19.8 24,049 15.35 3.42
2017-10-24 20 20.05 19.8 19.8 4,214 15.35 3.42
2017-10-23 20 20 19.65 19.8 16,020 15.35 3.42
2017-10-20 20 20.18 19.85 19.95 16,532 15.47 3.45
2017-10-19 19.85 20.05 19.85 20 23,641 15.87 3.56
2017-10-18 19.95 20.05 19.7 19.8 16,214 15.71 3.53
2017-10-17 19.8 19.91 19.75 19.9 3,899 15.79 3.55
2017-10-16 20.05 20.1 19.85 20 14,177 15.87 3.56
2017-10-13 19.9 19.95 19.7 19.95 11,622 15.83 3.56
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 Price20.85Nov 29,2017
Min Stock Price5.47Feb 26,2013
Avg Stock Price10.95

Unity Bancorp Historical PE ratio: Past 5 years

Max PE Ratio21Apr 25,2013
Min PE Ratio8.33May 02,2016
Avg PE Ratio13.24

Unity Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.6Sep 28,2017
Min PS Ratio1.06Feb 25,2013
Avg PS Ratio2.07

UNTY Industry Peers

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 $20.7 and traded with a volume of 9,158 on the last trading day. The average P/S ratio was 2.07 as can be seen from Unity Bancorp stock history.