Union Bankshares, Inc. ( UNB) - Price History
Monthly price history for UNB (Union Bankshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $23.70 | $23.70 |
| May 2026 | $23.10 | $23.10 |
| April 2026 | $24.69 | $24.69 |
| March 2026 | $23.97 | $24.32 |
| February 2026 | $22.91 | $23.25 |
| January 2026 | $24.53 | $24.89 |
| December 2025 | $23.05 | $23.73 |
| November 2025 | $22.47 | $23.13 |
| October 2025 | $22.16 | $22.82 |
| September 2025 | $23.70 | $24.76 |
| August 2025 | $25.05 | $26.17 |
| July 2025 | $26.05 | $27.21 |
| June 2025 | $25.16 | $26.62 |
| May 2025 | $27.88 | $29.49 |
| April 2025 | $31.27 | $33.08 |
| March 2025 | $29.45 | $31.47 |
| February 2025 | $27.33 | $29.20 |
| January 2025 | $29.85 | $31.90 |
| December 2024 | $26.75 | $28.91 |
| November 2024 | $31.83 | $34.40 |
| October 2024 | $26.82 | $28.98 |
| September 2024 | $23.70 | $25.93 |
| August 2024 | $23.76 | $26 |
| July 2024 | $22.12 | $24.20 |
| June 2024 | $19.35 | $21.48 |
| May 2024 | $20.10 | $22.31 |
| April 2024 | $23.60 | $26.20 |
| March 2024 | $27.12 | $30.50 |
| February 2024 | $26.98 | $30.35 |
| January 2024 | $26.64 | $29.97 |
| December 2023 | $26.93 | $30.65 |
| November 2023 | $25.23 | $28.71 |
| October 2023 | $23.36 | $26.58 |
| September 2023 | $18.60 | $21.47 |
| August 2023 | $19.32 | $22.30 |
| July 2023 | $19.90 | $22.97 |
| June 2023 | $19.84 | $23.25 |
| May 2023 | $18.56 | $21.75 |
| April 2023 | $18.82 | $22.05 |
| March 2023 | $18.57 | $22.11 |
| February 2023 | $21.17 | $25.21 |
| January 2023 | $22.10 | $26.31 |
| December 2022 | $19.90 | $24.01 |
| November 2022 | $20.60 | $24.85 |
| October 2022 | $20.44 | $24.66 |
| September 2022 | $18.51 | $22.62 |
| August 2022 | $20.86 | $25.50 |
| July 2022 | $20.63 | $25.21 |
| June 2022 | $21.10 | $26.15 |
| May 2022 | $23.01 | $28.51 |
| April 2022 | $24.62 | $30.50 |
| March 2022 | $24.81 | $31.10 |
| February 2022 | $24.58 | $30.81 |
| January 2022 | $24.93 | $31.25 |
| December 2021 | $23.54 | $29.83 |
| November 2021 | $24.67 | $31.26 |
| October 2021 | $25.25 | $32 |
| September 2021 | $24.98 | $31.98 |
| August 2021 | $25.89 | $33.15 |
| July 2021 | $25.11 | $32.15 |
| June 2021 | $27.98 | $36.20 |
| May 2021 | $25.90 | $33.50 |
| April 2021 | $25.51 | $33 |
| March 2021 | $22.96 | $30 |
| February 2021 | $21.07 | $27.52 |
| January 2021 | $20.82 | $27.20 |
| December 2020 | $19.45 | $25.71 |
| November 2020 | $20.01 | $26.46 |
| October 2020 | $15.72 | $20.78 |
| September 2020 | $15.12 | $20.28 |
| August 2020 | $14.44 | $19.37 |
| July 2020 | $13.54 | $18.16 |
| June 2020 | $13.73 | $18.72 |
| May 2020 | $14.38 | $19.60 |
| April 2020 | $17.63 | $24.03 |
| March 2020 | $16.28 | $22.50 |
| February 2020 | $21.69 | $29.98 |
| January 2020 | $24.32 | $33.62 |
| December 2019 | $26 | $36.26 |
| November 2019 | $24.36 | $33.98 |
| October 2019 | $23.83 | $33.24 |
| September 2019 | $22.42 | $31.56 |
| August 2019 | $19.49 | $27.44 |
| July 2019 | $23.58 | $33.19 |
| June 2019 | $26.05 | $37.01 |
| May 2019 | $23.17 | $32.92 |
| April 2019 | $27.81 | $39.51 |
| March 2019 | $31.58 | $45.23 |
| February 2019 | $32.47 | $46.50 |
| January 2019 | $33.27 | $47.65 |
| December 2018 | $33.13 | $47.75 |
| November 2018 | $31.22 | $45 |
| October 2018 | $32.92 | $47.45 |
| September 2018 | $36.64 | $53.15 |
| August 2018 | $36.19 | $52.50 |
| July 2018 | $36.43 | $52.85 |
| June 2018 | $35.57 | $51.90 |
| May 2018 | $34.78 | $50.75 |
| April 2018 | $34.95 | $51 |
| March 2018 | $34.62 | $50.80 |
| February 2018 | $34.96 | $51.30 |
| January 2018 | $36.83 | $54.05 |
| December 2017 | $35.88 | $52.95 |
| November 2017 | $34.35 | $50.70 |
| October 2017 | $33.34 | $49.20 |
| September 2017 | $32.60 | $48.40 |
| August 2017 | $29.06 | $43.15 |
| July 2017 | $29.54 | $43.85 |
| June 2017 | $31.79 | $47.50 |
| May 2017 | $26.74 | $39.95 |
| April 2017 | $28.15 | $42.05 |
| March 2017 | $28.55 | $42.95 |
| February 2017 | $27.52 | $41.40 |
| January 2017 | $27.58 | $41.50 |
| December 2016 | $30 | $45.45 |
| November 2016 | $28.98 | $43.90 |
| October 2016 | $21.78 | $33 |
| September 2016 | $22.29 | $34.06 |
| August 2016 | $22.28 | $34.05 |
| July 2016 | $22.81 | $34.86 |
| June 2016 | $23.60 | $36.36 |
| May 2016 | $21.83 | $33.63 |
| April 2016 | $18.56 | $28.60 |
| March 2016 | $18.36 | $28.57 |
| February 2016 | $18.15 | $28.24 |
| January 2016 | $17.44 | $27.14 |
| December 2015 | $17.76 | $27.91 |
| November 2015 | $17.57 | $27.60 |
| October 2015 | $17.06 | $26.80 |
| September 2015 | $16.51 | $26.47 |
| August 2015 | $16.50 | $26.46 |
| July 2015 | $16.22 | $26.01 |
| June 2015 | $16.13 | $26.13 |
| May 2015 | $16.20 | $26.25 |
| April 2015 | $16.67 | $27 |
| March 2015 | $15.46 | $25.30 |
| February 2015 | $15.27 | $25 |
| January 2015 | $15.27 | $24.99 |
| December 2014 | $14.36 | $23.75 |
| November 2014 | $14.80 | $24.48 |
| October 2014 | $14.60 | $24.15 |
| September 2014 | $14.33 | $23.97 |
| August 2014 | $14.68 | $24.55 |
| July 2014 | $14.63 | $24.47 |
| June 2014 | $14.73 | $24.89 |
| May 2014 | $13.99 | $23.65 |
| April 2014 | $13.99 | $23.65 |
| March 2014 | $13.41 | $22.91 |
| February 2014 | $13.72 | $23.44 |
| January 2014 | $12.97 | $22.15 |
| December 2013 | $13.32 | $23 |
| November 2013 | $12.43 | $21.46 |
| October 2013 | $12.55 | $21.67 |
| September 2013 | $12.06 | $21.07 |
| August 2013 | $12.08 | $21.10 |
| July 2013 | $12.14 | $21.21 |
| June 2013 | $12.31 | $21.75 |
| May 2013 | $12.16 | $21.49 |
| April 2013 | $12.08 | $21.34 |
| March 2013 | $11.38 | $20.35 |
| February 2013 | $11.22 | $20.07 |
| January 2013 | $11.28 | $20.18 |
| December 2012 | $10.79 | $19.54 |
| November 2012 | $10.94 | $19.80 |
| October 2012 | $10.87 | $19.68 |
| September 2012 | $10.64 | $19.50 |
| August 2012 | $10.69 | $19.60 |
| July 2012 | $10.46 | $19.18 |
| June 2012 | $10.50 | $19.49 |
| May 2012 | $10.11 | $18.78 |
| April 2012 | $10.20 | $18.95 |
| March 2012 | $10.20 | $19.19 |
| February 2012 | $10.14 | $19.08 |
| January 2012 | $10.26 | $19.30 |
| December 2011 | $9.99 | $19.04 |
| November 2011 | $9.90 | $18.88 |
| October 2011 | $10.05 | $19.16 |
| September 2011 | $10.10 | $19.50 |
| August 2011 | $10.10 | $19.50 |
| July 2011 | $9.84 | $19.01 |
| June 2011 | $9.97 | $19.50 |
| May 2011 | $9.98 | $19.53 |
| April 2011 | $9.97 | $19.50 |
| March 2011 | $9.61 | $19.04 |
| February 2011 | $9.59 | $19 |
| January 2011 | $9.16 | $18.16 |
| December 2010 | $9.06 | $18.19 |
| November 2010 | $8.96 | $18 |
| October 2010 | $9.05 | $18.18 |
| September 2010 | $8.85 | $18.02 |
| August 2010 | $8.84 | $18 |
| July 2010 | $8.84 | $18 |
| June 2010 | $8.84 | $18.25 |
| May 2010 | $8.72 | $18.02 |
| April 2010 | $8.96 | $18.50 |
| March 2010 | $8.60 | $18 |
| February 2010 | $8.49 | $17.77 |
| January 2010 | $8.37 | $17.52 |
| December 2009 | $7.98 | $16.95 |
| November 2009 | $7.68 | $16.30 |
| October 2009 | $7.28 | $15.47 |
| September 2009 | $7.44 | $16.04 |
| August 2009 | $7.65 | $16.50 |
| July 2009 | $7.07 | $15.25 |
| June 2009 | $6.57 | $14.40 |
| May 2009 | $7.14 | $15.65 |
| April 2009 | $7.30 | $16 |
| March 2009 | $7.61 | $16.95 |
| February 2009 | $7.32 | $16.29 |
| January 2009 | $8.46 | $18.83 |
| December 2008 | $7.38 | $16.70 |
| November 2008 | $8.79 | $19.90 |
| October 2008 | $8.72 | $19.74 |
| September 2008 | $8.92 | $20.50 |
| August 2008 | $8.70 | $20 |
| July 2008 | $8.28 | $19.05 |
| June 2008 | $8.59 | $20.05 |
| May 2008 | $8.44 | $19.70 |
| April 2008 | $8.14 | $19 |
| March 2008 | $8.03 | $19.01 |
| February 2008 | $8.17 | $19.35 |
| January 2008 | $8.36 | $19.78 |
| December 2007 | $8.48 | $20.37 |
| November 2007 | $8.62 | $20.70 |
| October 2007 | $8.73 | $20.96 |
| September 2007 | $8.54 | $20.79 |
| August 2007 | $8.33 | $20.28 |
| July 2007 | $8.67 | $21.11 |
| June 2007 | $8.44 | $20.80 |
| May 2007 | $8.68 | $21.40 |
| April 2007 | $8.58 | $21.15 |
| March 2007 | $8.62 | $21.52 |
| February 2007 | $8.89 | $22.19 |
| January 2007 | $8.81 | $22 |
| December 2006 | $8.85 | $22.39 |
| November 2006 | $8.45 | $21.37 |
| October 2006 | $8.24 | $20.85 |
| September 2006 | $8.17 | $20.93 |
| August 2006 | $8.24 | $21.12 |
| July 2006 | $8.80 | $22.55 |
| June 2006 | $8.45 | $21.90 |
| May 2006 | $8.18 | $21.20 |
| April 2006 | $8.02 | $20.80 |
| March 2006 | $8.23 | $21.60 |
| February 2006 | $8.33 | $21.87 |
| January 2006 | $8.70 | $22.85 |
| December 2005 | $8.59 | $22.80 |
| November 2005 | $8.52 | $22.60 |
| October 2005 | $8.14 | $21.60 |
| September 2005 | $7.96 | $21.38 |
| August 2005 | $8.19 | $22 |
| July 2005 | $8.19 | $22 |
| June 2005 | $8.04 | $21.85 |
| May 2005 | $7.99 | $21.70 |
| April 2005 | $8.03 | $21.80 |
| March 2005 | $8.08 | $22.20 |
| February 2005 | $8.36 | $22.95 |
| January 2005 | $8.76 | $24.05 |
| December 2004 | $8.50 | $23.95 |
| November 2004 | $8.55 | $24.10 |
| October 2004 | $8.34 | $23.50 |
| September 2004 | $8.25 | $23.50 |
| August 2004 | $8.08 | $23 |
| July 2004 | $7.97 | $22.70 |
| June 2004 | $8.10 | $23.30 |
| May 2004 | $7.58 | $21.80 |
| April 2004 | $8 | $23 |
| March 2004 | $8.60 | $24.95 |
| February 2004 | $8.96 | $26 |
| January 2004 | $9.03 | $26.20 |
| December 2003 | $9.04 | $26.45 |
| November 2003 | $8.54 | $25 |
| October 2003 | $9.40 | $27.50 |
| September 2003 | $10.12 | $29.85 |
| August 2003 | $8.05 | $23.75 |
| July 2003 | $7.77 | $34.40 |
| June 2003 | $6.84 | $30.55 |
| May 2003 | $6.56 | $29.28 |
| April 2003 | $6.43 | $28.70 |
| March 2003 | $5.98 | $27 |
| February 2003 | $6.14 | $27.70 |
| January 2003 | $5.92 | $26.70 |
| December 2002 | $5.42 | $24.74 |
| November 2002 | $5.17 | $23.60 |
| October 2002 | $4.98 | $22.75 |
| September 2002 | $4.81 | $22.25 |
| August 2002 | $4.86 | $22.50 |
| July 2002 | $4.97 | $23 |
| June 2002 | $4.91 | $23 |
| May 2002 | $4.99 | $23.35 |
| April 2002 | $4.97 | $23.25 |
| March 2002 | $4.81 | $22.80 |
| February 2002 | $4.47 | $21.20 |
| January 2002 | $4.66 | $22.10 |
| December 2001 | $4.84 | $23.25 |
| November 2001 | $4.22 | $20.25 |
| October 2001 | $4.11 | $19.75 |
| September 2001 | $3.90 | $19 |
| August 2001 | $4.04 | $19.70 |
| July 2001 | $3.97 | $19.35 |
| June 2001 | $3.70 | $18.25 |
| May 2001 | $3.64 | $18 |
| April 2001 | $3.57 | $17.65 |
| March 2001 | $3.44 | $17.25 |
| February 2001 | $3.47 | $17.40 |
| January 2001 | $3.49 | $17.50 |
| December 2000 | $3.39 | $17.25 |
| November 2000 | $3.29 | $16.75 |
| October 2000 | $3.39 | $17.25 |
| September 2000 | $3.26 | $16.88 |
| August 2000 | $3.51 | $18.12 |
| July 2000 | $3.48 | $18 |
| June 2000 | $2.81 | $14.88 |
| May 2000 | $2.88 | $15.25 |
| April 2000 | $2.81 | $14.88 |
| March 2000 | $3.18 | $17.25 |
| February 2000 | $3.14 | $17 |
| January 2000 | $2.86 | $15.50 |
| December 1999 | $2.89 | $16 |
| November 1999 | $3.66 | $20.25 |
| October 1999 | $3.88 | $21.50 |
| September 1999 | $3.64 | $20.50 |
| August 1999 | $3.49 | $20 |
UNB
Price: $23.70
52 week price:
Dividend Yield: 6.25%
5-year range yield:
Forward Dividend Yield: 6.08%
Payout Ratio: 65.45%
Dividend Per Share: 1.44 USD
Earnings Per Share: 2.43 USD
P/E Ratio: 9.95
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 1507
Market Capitalization: 106.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 1.94%
DGR5: 2.72%
DGR10: 3.62%
DGR20: 0.85%