Union Bankshares, Inc. (UNB) Stock Price History
Historical prices from 1999 to 2026
- 1M
- +6.0%
- 3M
- +7.3%
- YTD
- +4.7%
- 1Y
- -4.6%
- 3Y
- +2.7%
- 5Y
- -7.7%
Loading 10-year price history...
UNB Historical Performance
UNB Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +6.4%
- 2003 annual price return
- +58.7%
- 2004 annual price return
- -10.0%
- 2005 annual price return
- -3.4%
- 2006 annual price return
- -0.9%
- 2007 annual price return
- -7.5%
- 2008 annual price return
- -18.5%
- 2009 annual price return
- +1.5%
- 2010 annual price return
- +4.2%
- 2011 annual price return
- +6.1%
- 2012 annual price return
- +2.8%
- 2013 annual price return
- +17.4%
- 2014 annual price return
- +3.3%
- 2015 annual price return
- +17.5%
- 2016 annual price return
- +63.7%
- 2017 annual price return
- +20.2%
- 2018 annual price return
- -8.6%
- 2019 annual price return
- -25.5%
- 2020 annual price return
- -28.4%
- 2021 annual price return
- +17.4%
- 2022 annual price return
- -20.0%
- 2023 annual price return
- +22.6%
- 2024 annual price return
- -6.5%
- 2025 annual price return
- -16.0%
- 2026 annual price return
- -2.0%
UNB Stock Price Trajectory (1999–2026)
As of June 28, 2026, Union Bankshares, Inc. (UNB) trades at $24.84, representing a -4.6% return over the past year. The stock has delivered a -10.4% total return over five years (-7.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $55.00 on February 9, 2018. From this peak, UNB has corrected -54.8%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+18.9% 1Y), CNOB (+43.6% 1Y), and NECB (+18.9% 1Y), UNB has underperformed the peer group average. Compare UNB vs NBTB →
UNB Historical Price Data · from 1999
Rows 1–50 of 6,763| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 26.41 | 26.41 | 24.84 | 24.84 | 0 | -5.19% |
| 2026-06-25 | 24.89 | 26.20 | 24.89 | 26.20 | 20K | +4.88% |
| 2026-06-24 | 24.90 | 25.75 | 24.51 | 24.98 | 22K | +0.97% |
| 2026-06-23 | 23.63 | 24.74 | 23.63 | 24.74 | 6K | +5.68% |
| 2026-06-22 | 23.59 | 23.82 | 23.38 | 23.41 | 7K | -1.22% |
| 2026-06-18 | 23.76 | 23.76 | 23.50 | 23.70 | 18K | +0.42% |
| 2026-06-17 | 23.56 | 23.60 | 23.30 | 23.60 | 9K | +0.08% |
| 2026-06-16 | 23.68 | 23.74 | 23.50 | 23.58 | 7K | +0.17% |
| 2026-06-15 | 23.45 | 23.77 | 23.38 | 23.54 | 6K | +0.17% |
| 2026-06-12 | 23.26 | 23.50 | 23.13 | 23.50 | 8K | +0.90% |
| 2026-06-11 | 23.41 | 23.41 | 23.25 | 23.29 | 6K | +0.13% |
| 2026-06-10 | 23.50 | 23.50 | 23.26 | 23.26 | 8K | -0.94% |
| 2026-06-09 | 23.33 | 23.75 | 23.33 | 23.48 | 9K | +1.60% |
| 2026-06-08 | 23.15 | 23.46 | 23.10 | 23.11 | 8K | -0.64% |
| 2026-06-05 | 23.55 | 23.55 | 23.08 | 23.26 | 6K | +0.91% |
| 2026-06-04 | 22.90 | 23.24 | 22.83 | 23.05 | 6K | +0.92% |
| 2026-06-03 | 23.40 | 23.40 | 22.84 | 22.84 | 14K | -1.34% |
| 2026-06-02 | 23.29 | 23.78 | 23.10 | 23.15 | 5K | -0.60% |
| 2026-06-01 | 23.14 | 23.46 | 23.10 | 23.29 | 7K | +0.82% |
| 2026-05-29 | 23.09 | 23.26 | 23.05 | 23.10 | 6K | -1.66% |
| 2026-05-28 | 23.80 | 24.41 | 23.05 | 23.49 | 6K | -0.30% |
| 2026-05-27 | 23.36 | 24.00 | 23.25 | 23.56 | 8K | +0.55% |
| 2026-05-26 | 23.61 | 23.98 | 23.04 | 23.43 | 9K | -1.51% |
| 2026-05-22 | 23.24 | 23.89 | 23.24 | 23.79 | 9K | +2.90% |
| 2026-05-21 | 23.64 | 23.64 | 22.75 | 23.12 | 9K | -0.77% |
| 2026-05-20 | 23.42 | 23.56 | 23.20 | 23.30 | 8K | -0.81% |
| 2026-05-19 | 23.64 | 23.64 | 23.35 | 23.49 | 14K | -1.96% |
| 2026-05-18 | 23.38 | 23.96 | 23.38 | 23.96 | 8K | +2.48% |
| 2026-05-15 | 24.33 | 24.33 | 23.25 | 23.38 | 9K | -2.34% |
| 2026-05-14 | 23.72 | 23.96 | 23.61 | 23.94 | 4K | +1.44% |
| 2026-05-13 | 23.55 | 23.62 | 23.41 | 23.60 | 6K | +0.73% |
| 2026-05-12 | 24.17 | 24.17 | 23.28 | 23.43 | 314K | -1.76% |
| 2026-05-11 | 23.89 | 23.95 | 23.81 | 23.85 | 3K | -1.36% |
| 2026-05-08 | 24.57 | 24.57 | 24.16 | 24.18 | 6K | -1.51% |
| 2026-05-07 | 24.48 | 24.79 | 24.48 | 24.55 | 3K | -1.72% |
| 2026-05-06 | 24.70 | 25.40 | 24.70 | 24.98 | 11K | +0.64% |
| 2026-05-05 | 23.85 | 24.86 | 23.85 | 24.82 | 3K | +4.33% |
| 2026-05-04 | 24.54 | 24.55 | 23.77 | 23.79 | 5K | -4.95% |
| 2026-05-01 | 25.05 | 25.27 | 24.65 | 25.03 | 4K | +1.38% |
| 2026-04-30 | 25.46 | 25.46 | 24.15 | 24.69 | 8K | -1.24% |
| 2026-04-29 | 25.62 | 25.62 | 25.00 | 25.00 | 5K | -2.04% |
| 2026-04-28 | 25.10 | 25.61 | 25.10 | 25.52 | 5K | +2.33% |
| 2026-04-27 | 24.71 | 25.18 | 24.71 | 24.94 | 9K | +0.61% |
| 2026-04-24 | 24.98 | 25.08 | 24.77 | 24.79 | 5K | +0.65% |
| 2026-04-23 | 24.70 | 25.10 | 24.40 | 24.63 | 10K | -1.44% |
| 2026-04-22 | 24.97 | 24.99 | 24.49 | 24.99 | 3K | +2.04% |
| 2026-04-21 | 24.50 | 24.75 | 24.49 | 24.49 | 5K | -0.81% |
| 2026-04-20 | 24.55 | 24.69 | 24.45 | 24.69 | 4K | +0.04% |
| 2026-04-17 | 24.49 | 24.68 | 24.14 | 24.68 | 7K | +2.66% |
| 2026-04-16 | 24.36 | 24.36 | 23.90 | 24.04 | 5K | +0.50% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
UNB — Frequently Asked Questions
Quick answers to the most common questions about buying UNB stock.
How has UNB stock performed recently?
UNB declined -4.6% over the past year, below its 5-year annualized CAGR of -7.7%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is UNB's all-time high price?
Union Bankshares, Inc. reached $55.00 on 2018-02-09. The 52-week high is $29.49. Current 1-year return of -4.6% places the stock further from historical peaks.
Where can I download UNB historical price data?
This page provides UNB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1999-2026, downloadable in CSV format.