Union Bankshares, Inc. - Price History
Monthly price history for UNB (Union Bankshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $27.50 | $27.50 |
| March 2024 | $30.50 | $30.50 |
| February 2024 | $30.35 | $30.35 |
| January 2024 | $29.97 | $29.97 |
| December 2023 | $30.29 | $30.65 |
| November 2023 | $28.38 | $28.71 |
| October 2023 | $26.27 | $26.58 |
| September 2023 | $20.92 | $21.47 |
| August 2023 | $21.73 | $22.30 |
| July 2023 | $22.38 | $22.97 |
| June 2023 | $22.32 | $23.25 |
| May 2023 | $20.88 | $21.75 |
| April 2023 | $21.17 | $22.05 |
| March 2023 | $20.89 | $22.11 |
| February 2023 | $23.82 | $25.21 |
| January 2023 | $24.85 | $26.31 |
| December 2022 | $22.39 | $24.01 |
| November 2022 | $23.17 | $24.85 |
| October 2022 | $23 | $24.66 |
| September 2022 | $20.82 | $22.62 |
| August 2022 | $23.47 | $25.50 |
| July 2022 | $23.20 | $25.21 |
| June 2022 | $23.74 | $26.15 |
| May 2022 | $25.88 | $28.51 |
| April 2022 | $27.69 | $30.50 |
| March 2022 | $27.91 | $31.10 |
| February 2022 | $27.65 | $30.81 |
| January 2022 | $28.04 | $31.25 |
| December 2021 | $26.48 | $29.83 |
| November 2021 | $27.74 | $31.26 |
| October 2021 | $28.40 | $32 |
| September 2021 | $28.09 | $31.98 |
| August 2021 | $29.12 | $33.15 |
| July 2021 | $28.24 | $32.15 |
| June 2021 | $31.48 | $36.20 |
| May 2021 | $29.13 | $33.50 |
| April 2021 | $28.70 | $33 |
| March 2021 | $25.83 | $30 |
| February 2021 | $23.70 | $27.52 |
| January 2021 | $23.42 | $27.20 |
| December 2020 | $21.87 | $25.71 |
| November 2020 | $22.51 | $26.46 |
| October 2020 | $17.68 | $20.78 |
| September 2020 | $17.01 | $20.28 |
| August 2020 | $16.24 | $19.37 |
| July 2020 | $15.23 | $18.16 |
| June 2020 | $15.44 | $18.72 |
| May 2020 | $16.17 | $19.60 |
| April 2020 | $19.83 | $24.03 |
| March 2020 | $18.31 | $22.50 |
| February 2020 | $24.40 | $29.98 |
| January 2020 | $27.36 | $33.62 |
| December 2019 | $29.24 | $36.26 |
| November 2019 | $27.40 | $33.98 |
| October 2019 | $26.81 | $33.24 |
| September 2019 | $25.22 | $31.56 |
| August 2019 | $21.92 | $27.44 |
| July 2019 | $26.52 | $33.19 |
| June 2019 | $29.30 | $37.01 |
| May 2019 | $26.07 | $32.92 |
| April 2019 | $31.28 | $39.51 |
| March 2019 | $35.53 | $45.23 |
| February 2019 | $36.52 | $46.50 |
| January 2019 | $37.43 | $47.65 |
| December 2018 | $37.26 | $47.75 |
| November 2018 | $35.12 | $45 |
| October 2018 | $37.03 | $47.45 |
| September 2018 | $41.21 | $53.15 |
| August 2018 | $40.70 | $52.50 |
| July 2018 | $40.97 | $52.85 |
| June 2018 | $40.01 | $51.90 |
| May 2018 | $39.12 | $50.75 |
| April 2018 | $39.32 | $51 |
| March 2018 | $38.94 | $50.80 |
| February 2018 | $39.32 | $51.30 |
| January 2018 | $41.43 | $54.05 |
| December 2017 | $40.36 | $52.95 |
| November 2017 | $38.64 | $50.70 |
| October 2017 | $37.50 | $49.20 |
| September 2017 | $36.67 | $48.40 |
| August 2017 | $32.69 | $43.15 |
| July 2017 | $33.22 | $43.85 |
| June 2017 | $35.76 | $47.50 |
| May 2017 | $30.08 | $39.95 |
| April 2017 | $31.66 | $42.05 |
| March 2017 | $32.11 | $42.95 |
| February 2017 | $30.95 | $41.40 |
| January 2017 | $31.03 | $41.50 |
| December 2016 | $33.74 | $45.45 |
| November 2016 | $32.59 | $43.90 |
| October 2016 | $24.50 | $33 |
| September 2016 | $25.07 | $34.06 |
| August 2016 | $25.06 | $34.05 |
| July 2016 | $25.66 | $34.86 |
| June 2016 | $26.55 | $36.36 |
| May 2016 | $24.55 | $33.62 |
| April 2016 | $20.88 | $28.60 |
| March 2016 | $20.66 | $28.57 |
| February 2016 | $20.42 | $28.24 |
| January 2016 | $19.62 | $27.14 |
| December 2015 | $19.98 | $27.91 |
| November 2015 | $19.76 | $27.60 |
| October 2015 | $19.19 | $26.80 |
| September 2015 | $18.57 | $26.47 |
| August 2015 | $18.56 | $26.46 |
| July 2015 | $18.24 | $26.01 |
| June 2015 | $18.14 | $26.13 |
| May 2015 | $18.22 | $26.25 |
| April 2015 | $18.74 | $27 |
| March 2015 | $17.39 | $25.30 |
| February 2015 | $17.18 | $25 |
| January 2015 | $17.17 | $24.99 |
| December 2014 | $16.15 | $23.75 |
| November 2014 | $16.64 | $24.48 |
| October 2014 | $16.42 | $24.15 |
| September 2014 | $16.12 | $23.97 |
| August 2014 | $16.51 | $24.55 |
| July 2014 | $16.46 | $24.47 |
| June 2014 | $16.57 | $24.89 |
| May 2014 | $15.74 | $23.65 |
| April 2014 | $15.74 | $23.65 |
| March 2014 | $15.08 | $22.91 |
| February 2014 | $15.43 | $23.44 |
| January 2014 | $14.58 | $22.15 |
| December 2013 | $14.98 | $23 |
| November 2013 | $13.98 | $21.46 |
| October 2013 | $14.12 | $21.67 |
| September 2013 | $13.56 | $21.07 |
| August 2013 | $13.58 | $21.10 |
| July 2013 | $13.66 | $21.21 |
| June 2013 | $13.84 | $21.75 |
| May 2013 | $13.68 | $21.49 |
| April 2013 | $13.58 | $21.34 |
| March 2013 | $12.80 | $20.35 |
| February 2013 | $12.62 | $20.07 |
| January 2013 | $12.69 | $20.18 |
| December 2012 | $12.14 | $19.54 |
| November 2012 | $12.30 | $19.80 |
| October 2012 | $12.23 | $19.68 |
| September 2012 | $11.96 | $19.50 |
| August 2012 | $12.02 | $19.60 |
| July 2012 | $11.77 | $19.18 |
| June 2012 | $11.81 | $19.49 |
| May 2012 | $11.38 | $18.78 |
| April 2012 | $11.48 | $18.95 |
| March 2012 | $11.47 | $19.19 |
| February 2012 | $11.41 | $19.08 |
| January 2012 | $11.54 | $19.30 |
| December 2011 | $11.23 | $19.04 |
| November 2011 | $11.14 | $18.88 |
| October 2011 | $11.30 | $19.16 |
| September 2011 | $11.36 | $19.50 |
| August 2011 | $11.36 | $19.50 |
| July 2011 | $11.07 | $19.01 |
| June 2011 | $11.21 | $19.50 |
| May 2011 | $11.23 | $19.53 |
| April 2011 | $11.21 | $19.50 |
| March 2011 | $10.81 | $19.04 |
| February 2011 | $10.79 | $19 |
| January 2011 | $10.31 | $18.16 |
| December 2010 | $10.19 | $18.19 |
| November 2010 | $10.08 | $18 |
| October 2010 | $10.18 | $18.18 |
| September 2010 | $9.95 | $18.02 |
| August 2010 | $9.94 | $18 |
| July 2010 | $9.94 | $18 |
| June 2010 | $9.94 | $18.25 |
| May 2010 | $9.81 | $18.02 |
| April 2010 | $10.08 | $18.50 |
| March 2010 | $9.67 | $18 |
| February 2010 | $9.55 | $17.76 |
| January 2010 | $9.41 | $17.52 |
| December 2009 | $8.98 | $16.95 |
| November 2009 | $8.63 | $16.30 |
| October 2009 | $8.19 | $15.47 |
| September 2009 | $8.36 | $16.04 |
| August 2009 | $8.60 | $16.50 |
| July 2009 | $7.95 | $15.25 |
| June 2009 | $7.39 | $14.40 |
| May 2009 | $8.03 | $15.65 |
| April 2009 | $8.21 | $16 |
| March 2009 | $8.56 | $16.95 |
| February 2009 | $8.23 | $16.29 |
| January 2009 | $9.51 | $18.83 |
| December 2008 | $8.30 | $16.70 |
| November 2008 | $9.89 | $19.90 |
| October 2008 | $9.81 | $19.74 |
| September 2008 | $10.03 | $20.50 |
| August 2008 | $9.78 | $20 |
| July 2008 | $9.32 | $19.05 |
| June 2008 | $9.66 | $20.05 |
| May 2008 | $9.50 | $19.70 |
| April 2008 | $9.16 | $19 |
| March 2008 | $9.03 | $19.01 |
| February 2008 | $9.19 | $19.35 |
| January 2008 | $9.40 | $19.78 |
| December 2007 | $9.54 | $20.37 |
| November 2007 | $9.70 | $20.70 |
| October 2007 | $9.82 | $20.96 |
| September 2007 | $9.61 | $20.79 |
| August 2007 | $9.37 | $20.28 |
| July 2007 | $9.76 | $21.11 |
| June 2007 | $9.49 | $20.80 |
| May 2007 | $9.76 | $21.40 |
| April 2007 | $9.65 | $21.15 |
| March 2007 | $9.69 | $21.52 |
| February 2007 | $10 | $22.19 |
| January 2007 | $9.91 | $22 |
| December 2006 | $9.96 | $22.39 |
| November 2006 | $9.50 | $21.37 |
| October 2006 | $9.27 | $20.85 |
| September 2006 | $9.19 | $20.93 |
| August 2006 | $9.27 | $21.12 |
| July 2006 | $9.90 | $22.55 |
| June 2006 | $9.50 | $21.90 |
| May 2006 | $9.20 | $21.20 |
| April 2006 | $9.02 | $20.80 |
| March 2006 | $9.25 | $21.60 |
| February 2006 | $9.37 | $21.87 |
| January 2006 | $9.79 | $22.85 |
| December 2005 | $9.66 | $22.80 |
| November 2005 | $9.58 | $22.60 |
| October 2005 | $9.15 | $21.60 |
| September 2005 | $8.95 | $21.38 |
| August 2005 | $9.21 | $22 |
| July 2005 | $9.21 | $22 |
| June 2005 | $9.05 | $21.85 |
| May 2005 | $8.98 | $21.70 |
| April 2005 | $9.02 | $21.80 |
| March 2005 | $9.09 | $22.20 |
| February 2005 | $9.40 | $22.95 |
| January 2005 | $9.85 | $24.05 |
| December 2004 | $9.55 | $23.95 |
| November 2004 | $9.61 | $24.10 |
| October 2004 | $9.37 | $23.50 |
| September 2004 | $9.28 | $23.50 |
| August 2004 | $9.08 | $23 |
| July 2004 | $8.97 | $22.70 |
| June 2004 | $9.12 | $23.30 |
| May 2004 | $8.53 | $21.80 |
| April 2004 | $9 | $23 |
| March 2004 | $9.67 | $24.95 |
| February 2004 | $10.08 | $26 |
| January 2004 | $10.16 | $26.20 |
| December 2003 | $10.17 | $26.45 |
| November 2003 | $9.61 | $25 |
| October 2003 | $10.57 | $27.50 |
| September 2003 | $11.39 | $29.85 |
| August 2003 | $9.06 | $23.75 |
| July 2003 | $8.75 | $34.40 |
| June 2003 | $7.70 | $30.55 |
| May 2003 | $7.38 | $29.28 |
| April 2003 | $7.23 | $28.70 |
| March 2003 | $6.73 | $27 |
| February 2003 | $6.91 | $27.70 |
| January 2003 | $6.66 | $26.70 |
| December 2002 | $6.10 | $24.74 |
| November 2002 | $5.82 | $23.60 |
| October 2002 | $5.61 | $22.75 |
| September 2002 | $5.42 | $22.25 |
| August 2002 | $5.48 | $22.50 |
| July 2002 | $5.60 | $23 |
| June 2002 | $5.53 | $23 |
| May 2002 | $5.62 | $23.35 |
| April 2002 | $5.59 | $23.25 |
| March 2002 | $5.42 | $22.80 |
| February 2002 | $5.04 | $21.20 |
| January 2002 | $5.25 | $22.10 |
| December 2001 | $5.46 | $23.25 |
| November 2001 | $4.75 | $20.25 |
| October 2001 | $4.64 | $19.75 |
| September 2001 | $4.40 | $19 |
| August 2001 | $4.56 | $19.70 |
| July 2001 | $4.48 | $19.35 |
| June 2001 | $4.16 | $18.25 |
| May 2001 | $4.11 | $18 |
| April 2001 | $4.03 | $17.65 |
| March 2001 | $3.88 | $17.25 |
| February 2001 | $3.91 | $17.40 |
| January 2001 | $3.94 | $17.50 |
| December 2000 | $3.82 | $17.25 |
| November 2000 | $3.71 | $16.75 |
| October 2000 | $3.82 | $17.25 |
| September 2000 | $3.68 | $16.88 |
| August 2000 | $3.95 | $18.12 |
| July 2000 | $3.93 | $18 |
| June 2000 | $3.36 | $9.92 |
| May 2000 | $3.44 | $10.17 |
| April 2000 | $3.36 | $9.92 |
| March 2000 | $3.89 | $11.50 |
| February 2000 | $3.84 | $11.33 |
| January 2000 | $3.50 | $10.33 |
| December 1999 | $3.61 | $10.67 |
| November 1999 | $4.57 | $13.50 |
| October 1999 | $4.85 | $14.33 |
| September 1999 | $4.63 | $13.67 |
| August 1999 | $4.52 | $13.33 |
UNB
List: Contenders
Price: $27.50
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 5.32%
Payout Ratio: 57.60%
Payout Ratio Range:
Dividend Per Share: 1.44 USD
Earnings Per Share: 2.48 USD
P/E Ratio: 12.09
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Volume: 1507
Market Capitalization: 125.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 4.10%
DGR5: 3.80%
DGR10: 4.00%
DGR20: 4.22%