Union Bankshares, Inc. - Price History

Monthly price history for UNB (Union Bankshares, Inc.)

DateAdjusted priceReal price
May 2024 $26.17 $26.17
April 2024 $26.20 $26.20
March 2024 $30.10 $30.50
February 2024 $29.96 $30.35
January 2024 $29.58 $29.97
December 2023 $29.90 $30.65
November 2023 $28.01 $28.71
October 2023 $25.93 $26.58
September 2023 $20.65 $21.47
August 2023 $21.44 $22.30
July 2023 $22.09 $22.97
June 2023 $22.03 $23.25
May 2023 $20.61 $21.75
April 2023 $20.89 $22.05
March 2023 $20.62 $22.11
February 2023 $23.51 $25.21
January 2023 $24.53 $26.31
December 2022 $22.10 $24.01
November 2022 $22.87 $24.85
October 2022 $22.70 $24.66
September 2022 $20.55 $22.62
August 2022 $23.16 $25.50
July 2022 $22.90 $25.21
June 2022 $23.43 $26.15
May 2022 $25.54 $28.51
April 2022 $27.33 $30.50
March 2022 $27.54 $31.10
February 2022 $27.29 $30.81
January 2022 $27.68 $31.25
December 2021 $26.13 $29.83
November 2021 $27.38 $31.26
October 2021 $28.04 $32
September 2021 $27.73 $31.98
August 2021 $28.74 $33.15
July 2021 $27.88 $32.15
June 2021 $31.07 $36.20
May 2021 $28.75 $33.50
April 2021 $28.32 $33
March 2021 $25.50 $30
February 2021 $23.39 $27.52
January 2021 $23.12 $27.20
December 2020 $21.59 $25.71
November 2020 $22.22 $26.46
October 2020 $17.45 $20.78
September 2020 $16.78 $20.28
August 2020 $16.03 $19.37
July 2020 $15.03 $18.16
June 2020 $15.24 $18.72
May 2020 $15.96 $19.60
April 2020 $19.57 $24.03
March 2020 $18.07 $22.50
February 2020 $24.08 $29.98
January 2020 $27 $33.62
December 2019 $28.86 $36.26
November 2019 $27.05 $33.98
October 2019 $26.46 $33.24
September 2019 $24.89 $31.56
August 2019 $21.64 $27.44
July 2019 $26.18 $33.19
June 2019 $28.92 $37.01
May 2019 $25.73 $32.92
April 2019 $30.88 $39.51
March 2019 $35.06 $45.23
February 2019 $36.05 $46.50
January 2019 $36.94 $47.65
December 2018 $36.78 $47.75
November 2018 $34.66 $45
October 2018 $36.55 $47.45
September 2018 $40.67 $53.15
August 2018 $40.18 $52.50
July 2018 $40.44 $52.85
June 2018 $39.49 $51.90
May 2018 $38.62 $50.75
April 2018 $38.80 $51
March 2018 $38.43 $50.80
February 2018 $38.81 $51.30
January 2018 $40.89 $54.05
December 2017 $39.83 $52.95
November 2017 $38.14 $50.70
October 2017 $37.01 $49.20
September 2017 $36.19 $48.40
August 2017 $32.27 $43.15
July 2017 $32.79 $43.85
June 2017 $35.30 $47.50
May 2017 $29.69 $39.95
April 2017 $31.25 $42.05
March 2017 $31.70 $42.95
February 2017 $30.55 $41.40
January 2017 $30.62 $41.50
December 2016 $33.30 $45.45
November 2016 $32.17 $43.90
October 2016 $24.18 $33
September 2016 $24.75 $34.06
August 2016 $24.74 $34.05
July 2016 $25.33 $34.86
June 2016 $26.20 $36.36
May 2016 $24.23 $33.62
April 2016 $20.61 $28.60
March 2016 $20.39 $28.57
February 2016 $20.15 $28.24
January 2016 $19.37 $27.14
December 2015 $19.72 $27.91
November 2015 $19.50 $27.60
October 2015 $18.94 $26.80
September 2015 $18.33 $26.47
August 2015 $18.32 $26.46
July 2015 $18.01 $26.01
June 2015 $17.91 $26.13
May 2015 $17.99 $26.25
April 2015 $18.50 $27
March 2015 $17.16 $25.30
February 2015 $16.96 $25
January 2015 $16.95 $24.99
December 2014 $15.94 $23.75
November 2014 $16.43 $24.48
October 2014 $16.21 $24.15
September 2014 $15.91 $23.97
August 2014 $16.30 $24.55
July 2014 $16.24 $24.47
June 2014 $16.35 $24.89
May 2014 $15.54 $23.65
April 2014 $15.54 $23.65
March 2014 $14.89 $22.91
February 2014 $15.23 $23.44
January 2014 $14.40 $22.15
December 2013 $14.79 $23
November 2013 $13.80 $21.46
October 2013 $13.94 $21.67
September 2013 $13.39 $21.07
August 2013 $13.41 $21.10
July 2013 $13.48 $21.21
June 2013 $13.66 $21.75
May 2013 $13.50 $21.49
April 2013 $13.41 $21.34
March 2013 $12.63 $20.35
February 2013 $12.46 $20.07
January 2013 $12.52 $20.18
December 2012 $11.98 $19.54
November 2012 $12.14 $19.80
October 2012 $12.07 $19.68
September 2012 $11.81 $19.50
August 2012 $11.87 $19.60
July 2012 $11.61 $19.18
June 2012 $11.65 $19.49
May 2012 $11.23 $18.78
April 2012 $11.33 $18.95
March 2012 $11.32 $19.19
February 2012 $11.26 $19.08
January 2012 $11.39 $19.30
December 2011 $11.09 $19.04
November 2011 $10.99 $18.88
October 2011 $11.16 $19.16
September 2011 $11.21 $19.50
August 2011 $11.21 $19.50
July 2011 $10.93 $19.01
June 2011 $11.07 $19.50
May 2011 $11.08 $19.53
April 2011 $11.07 $19.50
March 2011 $10.67 $19.04
February 2011 $10.65 $19
January 2011 $10.18 $18.16
December 2010 $10.05 $18.19
November 2010 $9.95 $18
October 2010 $10.05 $18.18
September 2010 $9.82 $18.02
August 2010 $9.81 $18
July 2010 $9.81 $18
June 2010 $9.81 $18.25
May 2010 $9.69 $18.02
April 2010 $9.94 $18.50
March 2010 $9.55 $18
February 2010 $9.42 $17.76
January 2010 $9.29 $17.52
December 2009 $8.86 $16.95
November 2009 $8.52 $16.30
October 2009 $8.09 $15.47
September 2009 $8.26 $16.04
August 2009 $8.49 $16.50
July 2009 $7.85 $15.25
June 2009 $7.29 $14.40
May 2009 $7.92 $15.65
April 2009 $8.10 $16
March 2009 $8.45 $16.95
February 2009 $8.12 $16.29
January 2009 $9.39 $18.83
December 2008 $8.19 $16.70
November 2008 $9.76 $19.90
October 2008 $9.68 $19.74
September 2008 $9.90 $20.50
August 2008 $9.66 $20
July 2008 $9.20 $19.05
June 2008 $9.54 $20.05
May 2008 $9.37 $19.70
April 2008 $9.04 $19
March 2008 $8.92 $19.01
February 2008 $9.07 $19.35
January 2008 $9.28 $19.78
December 2007 $9.42 $20.37
November 2007 $9.57 $20.70
October 2007 $9.69 $20.96
September 2007 $9.48 $20.79
August 2007 $9.25 $20.28
July 2007 $9.63 $21.11
June 2007 $9.37 $20.80
May 2007 $9.64 $21.40
April 2007 $9.52 $21.15
March 2007 $9.57 $21.52
February 2007 $9.87 $22.19
January 2007 $9.78 $22
December 2006 $9.83 $22.39
November 2006 $9.38 $21.37
October 2006 $9.15 $20.85
September 2006 $9.07 $20.93
August 2006 $9.15 $21.12
July 2006 $9.77 $22.55
June 2006 $9.38 $21.90
May 2006 $9.08 $21.20
April 2006 $8.91 $20.80
March 2006 $9.13 $21.60
February 2006 $9.25 $21.87
January 2006 $9.66 $22.85
December 2005 $9.54 $22.80
November 2005 $9.45 $22.60
October 2005 $9.03 $21.60
September 2005 $8.83 $21.38
August 2005 $9.09 $22
July 2005 $9.09 $22
June 2005 $8.93 $21.85
May 2005 $8.87 $21.70
April 2005 $8.91 $21.80
March 2005 $8.97 $22.20
February 2005 $9.28 $22.95
January 2005 $9.72 $24.05
December 2004 $9.43 $23.95
November 2004 $9.49 $24.10
October 2004 $9.25 $23.50
September 2004 $9.16 $23.50
August 2004 $8.97 $23
July 2004 $8.85 $22.70
June 2004 $9 $23.30
May 2004 $8.42 $21.80
April 2004 $8.88 $23
March 2004 $9.54 $24.95
February 2004 $9.95 $26
January 2004 $10.02 $26.20
December 2003 $10.04 $26.45
November 2003 $9.49 $25
October 2003 $10.44 $27.50
September 2003 $11.24 $29.85
August 2003 $8.94 $23.75
July 2003 $8.63 $34.40
June 2003 $7.60 $30.55
May 2003 $7.28 $29.28
April 2003 $7.14 $28.70
March 2003 $6.65 $27
February 2003 $6.82 $27.70
January 2003 $6.57 $26.70
December 2002 $6.02 $24.74
November 2002 $5.74 $23.60
October 2002 $5.54 $22.75
September 2002 $5.35 $22.25
August 2002 $5.41 $22.50
July 2002 $5.53 $23
June 2002 $5.46 $23
May 2002 $5.54 $23.35
April 2002 $5.52 $23.25
March 2002 $5.35 $22.80
February 2002 $4.97 $21.20
January 2002 $5.18 $22.10
December 2001 $5.39 $23.25
November 2001 $4.69 $20.25
October 2001 $4.58 $19.75
September 2001 $4.34 $19
August 2001 $4.50 $19.70
July 2001 $4.42 $19.35
June 2001 $4.11 $18.25
May 2001 $4.05 $18
April 2001 $3.98 $17.65
March 2001 $3.83 $17.25
February 2001 $3.86 $17.40
January 2001 $3.88 $17.50
December 2000 $3.77 $17.25
November 2000 $3.66 $16.75
October 2000 $3.77 $17.25
September 2000 $3.63 $16.88
August 2000 $3.90 $18.12
July 2000 $3.88 $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: $22.55

52 week price:
20.07
32.00

Dividend Yield: 0.06%

5-year range yield:
0.06%
6.67%

Forward Dividend Yield: 6.06%

Payout Ratio: 58.06%

Payout Ratio Range:
47.13%
98.30%

Dividend Per Share: 1.44 USD

Earnings Per Share: 2.35 USD

P/E Ratio: 12.09

Exchange: NGM

Sector: Financial Services

Industry: Banks - Regional

Volume: 1507

Market Capitalization: 116.1 million

Average Dividend Frequency: 4

Years Paying Dividends: 28

DGR3: 4.07%

DGR5: 3.77%

DGR10: 4.07%

DGR20: 4.14%

Links: