Union Bankshares Inc. Common Stockのデータ

Union Bankshares Inc. Common Stockの基本情報

名前 Union Bankshares Inc. Common Stock
ティッカー UNB
国 United States
上場年 nan
セクター Finance

Union Bankshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.22 26.8 27.11 27.17 1800.0 27.17
2021-02-12 27.45 26.93 26.93 27.14 1300.0 27.14
2021-02-11 27.32 26.75 27.31 26.82 4400.0 26.82
2021-02-10 27.37 26.84 27.16 27.13 9300.0 27.13
2021-02-09 27.79 27.11 27.71 27.24 3900.0 27.24
2021-02-08 27.66 27.2 27.58 27.21 4700.0 27.21
2021-02-05 27.9 27.11 27.66 27.15 1900.0 27.15
2021-02-04 27.7 26.59 26.75 27.38 10100.0 27.38
2021-02-03 27.6 26.73 27.5 26.73 5200.0 26.73
2021-02-02 27.5 27.08 27.4 27.3 8200.0 27.3
2021-02-01 27.5 26.2 27.1 27.16 15200.0 27.16
2021-01-29 27.32 26.93 27.3 27.2 1600.0 27.2
2021-01-28 27.99 26.65 27.65 27.65 11800.0 27.32
2021-01-27 28.0 26.86 27.12 27.58 11100.0 27.25
2021-01-26 27.44 26.64 26.79 27.31 10600.0 26.98
2021-01-25 27.19 26.61 26.64 26.78 7600.0 26.46
2021-01-22 26.8 26.04 26.39 26.51 19000.0 26.19
2021-01-21 26.99 25.85 26.33 26.38 9600.0 26.07
2021-01-20 27.12 25.7 27.12 25.85 9000.0 25.54
2021-01-19 26.68 25.05 26.03 25.7 19100.0 25.39
2021-01-15 25.84 25.28 25.63 25.64 17300.0 25.33
2021-01-14 26.53 25.14 26.25 25.26 8500.0 24.96
2021-01-13 26.8 25.91 26.41 26.0 10200.0 25.69
2021-01-12 26.83 25.69 26.02 26.11 6700.0 25.8
2021-01-11 26.5 26.0 26.13 26.06 10100.0 25.75
2021-01-08 27.01 26.2 26.83 26.26 7800.0 25.95
2021-01-07 27.6 26.2 26.5 26.9 23000.0 26.58
2021-01-06 27.0 25.55 25.86 26.35 5800.0 26.04
2021-01-05 26.5 25.06 25.15 26.41 9700.0 26.09
2021-01-04 26.2 25.41 26.2 25.41 3400.0 25.11
2020-12-31 26.4 25.57 25.83 25.71 1000.0 25.4
2020-12-30 26.48 25.15 25.15 25.8 3600.0 25.49
2020-12-29 26.15 25.15 26.05 25.32 18800.0 25.02
2020-12-28 27.81 25.73 25.8 26.03 12600.0 25.72
2020-12-24 26.6 25.83 26.51 25.83 2000.0 25.52
2020-12-23 27.41 25.5 27.36 25.61 6800.0 25.3
2020-12-22 26.1 25.21 26.1 25.5 7400.0 25.2
2020-12-21 26.0 25.56 25.6 26.0 3700.0 25.69
2020-12-18 26.77 26.03 26.77 26.45 16300.0 26.13
2020-12-17 27.13 26.44 26.96 26.5 5800.0 26.18
2020-12-16 27.08 26.73 26.98 26.73 4100.0 26.41
2020-12-15 27.4 26.39 26.39 27.38 6000.0 27.05
2020-12-14 27.5 26.66 26.83 26.81 5200.0 26.49
2020-12-11 26.86 26.43 26.55 26.76 6300.0 26.44
2020-12-10 26.96 26.5 26.61 26.74 3800.0 26.42
2020-12-09 26.7 26.2 26.6 26.7 6500.0 26.38
2020-12-08 27.4 26.06 27.4 26.24 5100.0 25.93
2020-12-07 26.99 25.89 26.94 26.23 9500.0 25.92
2020-12-04 27.21 26.61 27.0 26.63 5900.0 26.31
2020-12-03 27.2 26.6 26.61 27.0 6500.0 26.68
2020-12-02 27.05 26.29 27.05 26.85 6500.0 26.53
2020-12-01 27.23 26.28 27.05 27.18 21900.0 26.86
2020-11-30 26.9 26.01 26.01 26.46 27200.0 26.14
2020-11-27 27.09 26.6 26.6 27.05 2200.0 26.73
2020-11-25 27.75 26.01 26.95 27.55 10800.0 27.22
2020-11-24 27.0 26.15 26.4 27.0 12200.0 26.68
2020-11-23 26.28 25.5 25.83 25.81 6600.0 25.5
2020-11-20 26.32 25.39 26.32 25.49 3800.0 25.19
2020-11-19 26.5 26.2 26.33 26.5 3900.0 26.18
2020-11-18 26.5 25.75 26.02 26.25 8200.0 25.94
2020-11-17 26.63 25.67 25.9 26.25 8800.0 25.94
2020-11-16 26.55 25.65 25.65 25.87 2500.0 25.56
2020-11-13 25.53 24.88 24.93 25.5 3800.0 25.2
2020-11-12 25.21 23.86 24.3 24.84 11800.0 24.54
2020-11-11 24.54 23.24 23.24 24.54 7300.0 24.25
2020-11-10 23.87 22.26 22.26 23.5 5100.0 23.22
2020-11-09 23.0 21.2 22.5 22.59 13600.0 22.32
2020-11-06 22.24 21.38 21.8 21.64 8600.0 21.38
2020-11-05 21.8 21.33 21.5 21.4 2200.0 21.14
2020-11-04 21.96 20.73 21.96 20.91 3700.0 20.66
2020-11-03 22.99 20.41 22.0 21.0 6900.0 20.75
2020-11-02 21.62 21.0 21.5 21.0 3200.0 20.75
2020-10-30 22.73 20.5 20.66 20.78 10400.0 20.53
2020-10-29 22.95 20.47 22.5 21.56 12600.0 21.3
2020-10-28 24.4 22.07 23.58 22.3 9200.0 21.72
2020-10-27 25.67 24.0 25.17 24.2 7400.0 23.57
2020-10-26 25.51 24.56 24.6 25.16 7900.0 24.5
2020-10-23 25.3 24.52 25.3 24.65 4100.0 24.01
2020-10-22 25.5 24.25 24.58 25.14 6600.0 24.48
2020-10-21 24.75 24.0 24.0 24.63 6700.0 23.99
2020-10-20 24.55 24.02 24.34 24.38 3100.0 23.74
2020-10-19 24.4 23.45 23.91 24.23 9300.0 23.6
2020-10-16 24.0 22.13 22.6 23.94 31400.0 23.31
2020-10-15 22.56 22.31 22.31 22.56 500.0 21.97
2020-10-14 22.99 22.27 22.55 22.65 2800.0 22.06
2020-10-13 23.3 22.68 23.12 22.68 3300.0 22.09
2020-10-12 23.49 22.86 23.23 23.05 3400.0 22.45
2020-10-09 23.5 22.41 23.5 23.0 4700.0 22.4
2020-10-08 23.26 22.57 23.26 23.0 5100.0 22.4
2020-10-07 23.35 22.39 22.49 23.19 6100.0 22.58
2020-10-06 22.99 22.16 22.16 22.57 2400.0 21.98
2020-10-05 24.08 21.48 21.49 22.62 13500.0 22.03
2020-10-02 21.21 20.55 20.55 21.21 6400.0 20.66
2020-10-01 20.7 20.35 20.5 20.36 1100.0 19.83
2020-09-30 21.0 20.28 20.45 20.28 2800.0 19.75
2020-09-29 20.48 20.11 20.48 20.25 1800.0 19.72
2020-09-28 21.22 20.06 20.72 20.06 1000.0 19.54
2020-09-25 20.85 20.11 20.85 20.15 6100.0 19.62
2020-09-24 21.06 20.85 21.06 20.85 2100.0 20.31
2020-09-23 21.7 20.83 21.1 20.83 13700.0 20.29
2020-09-22 21.48 20.56 20.59 20.79 5000.0 20.25
2020-09-21 20.5 19.73 19.73 20.5 3900.0 19.96
2020-09-18 20.25 19.8 19.8 20.25 5500.0 19.72
2020-09-17 19.88 19.35 19.5 19.71 3900.0 19.2
2020-09-16 19.8 19.51 19.55 19.55 6900.0 19.04
2020-09-15 19.96 19.5 19.96 19.55 3100.0 19.04
2020-09-14 19.9 19.8 19.88 19.82 2100.0 19.3
2020-09-11 19.82 19.6 19.68 19.66 4200.0 19.15
2020-09-10 19.9 19.67 19.72 19.85 2100.0 19.33
2020-09-09 20.18 19.81 20.18 19.86 5600.0 19.34
2020-09-08 20.1 19.51 19.98 19.88 5900.0 19.36
2020-09-04 19.93 19.3 19.8 19.35 5800.0 18.84
2020-09-03 20.11 19.75 19.75 19.92 2900.0 19.4
2020-09-02 20.18 19.45 20.18 19.83 5500.0 19.31
2020-09-01 20.49 19.45 19.45 20.29 13500.0 19.76
2020-08-31 19.62 19.0 19.06 19.37 8400.0 18.86
2020-08-28 18.95 18.66 18.76 18.95 4600.0 18.46
2020-08-27 18.76 18.51 18.52 18.74 3800.0 18.25
2020-08-26 18.81 18.4 18.73 18.78 11600.0 18.29
2020-08-25 18.85 18.4 18.85 18.51 12800.0 18.03
2020-08-24 19.01 18.77 18.77 18.78 13400.0 18.29
2020-08-21 19.0 18.73 18.8 18.99 8300.0 18.49
2020-08-20 18.75 18.56 18.64 18.73 2800.0 18.24
2020-08-19 18.9 18.61 18.7 18.61 4900.0 18.12
2020-08-18 18.7 18.54 18.54 18.54 700.0 18.06
2020-08-17 18.61 18.5 18.61 18.56 7600.0 18.08
2020-08-14 18.9 18.7 18.7 18.9 1200.0 18.41
2020-08-13 18.91 18.71 18.72 18.79 3900.0 18.3
2020-08-12 19.0 18.48 19.0 18.98 10400.0 18.48
2020-08-11 18.99 18.66 18.99 18.68 7500.0 18.19
2020-08-10 19.29 18.5 18.99 18.79 9400.0 18.3
2020-08-07 18.86 18.59 18.85 18.86 3800.0 18.37
2020-08-06 18.61 18.38 18.55 18.45 5400.0 17.97
2020-08-05 18.57 18.3 18.5 18.3 6100.0 17.82
2020-08-04 18.81 18.25 18.59 18.25 3800.0 17.77
2020-08-03 19.25 18.25 18.77 18.25 12900.0 17.77
2020-07-31 18.4 18.15 18.35 18.16 4500.0 17.69
2020-07-30 18.5 18.19 18.5 18.25 4300.0 17.77
2020-07-29 18.67 18.5 18.61 18.67 2200.0 18.18
2020-07-28 19.17 18.26 18.26 18.77 7100.0 18.28
2020-07-27 18.98 18.09 18.91 18.35 13900.0 17.87
2020-07-24 19.4 18.89 19.35 19.2 11300.0 18.7
2020-07-23 20.0 19.55 19.68 19.9 12300.0 19.07
2020-07-22 19.72 19.5 19.61 19.58 6200.0 18.76
2020-07-21 19.75 19.18 19.45 19.43 10200.0 18.62
2020-07-20 20.0 18.75 18.75 19.22 26900.0 18.42
2020-07-17 19.01 18.46 18.67 18.68 6000.0 17.9
2020-07-16 18.9 18.15 18.5 18.67 3600.0 17.89
2020-07-15 19.0 17.37 17.81 18.5 17800.0 17.73
2020-07-14 17.55 17.26 17.32 17.32 4300.0 16.6
2020-07-13 17.65 17.29 17.29 17.37 2700.0 16.64
2020-07-10 17.49 17.08 17.47 17.08 9800.0 16.37
2020-07-09 17.97 17.07 17.53 17.2 15300.0 16.48
2020-07-08 18.56 17.6 17.66 17.6 16900.0 16.86
2020-07-07 18.59 17.55 18.47 17.55 11200.0 16.82
2020-07-06 19.05 18.52 19.05 18.76 2400.0 17.98
2020-07-02 19.43 18.35 19.0 18.35 10400.0 17.58
2020-07-01 19.26 18.51 19.11 19.0 3200.0 18.21
2020-06-30 19.27 18.35 19.27 18.72 3100.0 17.94
2020-06-29 19.77 17.56 17.56 18.99 29300.0 18.2
2020-06-26 18.53 17.25 17.76 17.71 422600.0 16.97
2020-06-25 18.0 17.5 17.5 17.7 50600.0 16.96
2020-06-24 17.83 17.51 17.65 17.54 30200.0 16.81
2020-06-23 18.26 17.5 18.26 17.58 35500.0 16.85
2020-06-22 18.25 17.56 17.86 17.95 32300.0 17.2
2020-06-19 18.5 17.76 18.49 17.85 36900.0 17.1
2020-06-18 18.7 17.69 18.3 17.69 19000.0 16.95
2020-06-17 19.13 18.25 18.95 18.26 18300.0 17.5
2020-06-16 19.8 18.25 19.61 18.36 20200.0 17.59
2020-06-15 19.34 18.25 18.25 19.26 16500.0 18.46
2020-06-12 20.44 18.28 20.01 18.3 37400.0 17.54
2020-06-11 19.88 19.0 19.82 19.47 18300.0 18.66
2020-06-10 21.87 20.05 21.87 20.14 13900.0 19.3
2020-06-09 22.3 20.92 21.48 21.2 24400.0 20.31
2020-06-08 21.64 20.47 20.5 21.31 33300.0 20.42
2020-06-05 20.26 19.58 19.96 20.06 15200.0 19.22
2020-06-04 19.89 18.8 18.8 19.35 15000.0 18.54
2020-06-03 19.94 18.78 19.35 19.01 12000.0 18.22
2020-06-02 19.99 18.41 19.43 18.5 18300.0 17.73
2020-06-01 20.5 18.99 19.83 18.99 11700.0 18.2
2020-05-29 20.5 18.82 19.52 19.6 7000.0 18.78
2020-05-28 20.47 20.0 20.47 20.01 4100.0 19.17
2020-05-27 20.74 19.75 20.38 19.75 8000.0 18.92
2020-05-26 20.53 19.42 20.2 19.75 8000.0 18.92
2020-05-22 19.23 17.76 18.25 19.16 18500.0 18.36
2020-05-21 19.84 17.77 19.84 17.77 6300.0 17.03
2020-05-20 19.65 18.11 19.36 18.47 8900.0 17.7
2020-05-19 20.97 17.81 20.01 18.5 6400.0 17.73
2020-05-18 21.36 19.42 19.7 20.97 6800.0 20.09
2020-05-15 20.0 18.16 19.4 18.98 4500.0 18.19
2020-05-14 19.07 17.5 17.5 18.8 10500.0 18.01
2020-05-13 20.25 17.51 19.79 17.51 16200.0 16.78
2020-05-12 21.32 18.02 21.32 18.51 8100.0 17.74
2020-05-11 21.1 20.42 21.0 20.42 7800.0 19.57
2020-05-08 22.5 20.52 21.78 20.52 6400.0 19.66
2020-05-07 21.35 20.25 20.28 20.94 6000.0 20.07
2020-05-06 20.76 19.3 20.68 19.3 8500.0 18.49
2020-05-05 22.2 20.7 22.2 21.0 6200.0 20.12
2020-05-04 22.46 20.7 22.0 21.5 3500.0 20.6
2020-05-01 25.3 21.38 25.3 22.0 7900.0 21.08
2020-04-30 26.33 24.03 26.33 24.03 2800.0 23.03
2020-04-29 28.06 24.98 24.98 27.57 8800.0 26.42
2020-04-28 24.4 23.72 23.72 24.1 3300.0 23.09
2020-04-27 24.49 22.49 22.49 24.2 4700.0 23.19
2020-04-24 22.49 22.02 22.02 22.49 2200.0 21.55
2020-04-23 23.65 22.55 23.65 23.31 3800.0 22.03
2020-04-22 24.17 22.11 24.17 23.13 3000.0 21.86
2020-04-21 22.5 21.55 22.5 22.03 4900.0 20.82
2020-04-20 24.12 22.5 23.01 22.7 5900.0 21.45
2020-04-17 25.98 23.62 23.71 25.98 3700.0 24.55
2020-04-16 24.5 22.5 24.5 24.09 8800.0 22.77
2020-04-15 26.46 25.76 26.0 25.76 6300.0 24.35
2020-04-14 26.72 25.15 25.36 25.38 3400.0 23.99
2020-04-13 27.1 23.12 27.1 24.1 7200.0 22.78
2020-04-09 28.39 25.33 28.39 27.63 6300.0 26.11
2020-04-08 26.94 23.85 25.78 26.94 5400.0 25.46
2020-04-07 27.16 25.06 27.16 26.28 4200.0 24.84
2020-04-06 27.23 23.26 24.99 27.17 7100.0 25.68
2020-04-03 22.5 21.13 21.62 21.13 7300.0 19.97
2020-04-02 21.54 20.06 20.88 21.54 6400.0 20.36
2020-04-01 21.5 20.11 20.11 20.49 6200.0 19.36
2020-03-31 22.5 22.22 22.22 22.5 4700.0 21.26
2020-03-30 22.24 20.05 20.2 22.22 4700.0 21.0
2020-03-27 22.49 20.55 22.49 20.55 3900.0 19.42
2020-03-26 22.5 20.66 20.66 22.5 13000.0 21.26
2020-03-25 21.79 19.56 21.16 21.64 10200.0 20.45
2020-03-24 20.34 19.25 19.25 20.34 7900.0 19.22
2020-03-23 21.53 18.29 21.53 19.16 6600.0 18.11
2020-03-20 21.53 17.45 17.54 21.53 16300.0 20.35
2020-03-19 18.09 16.5 17.74 17.46 28200.0 16.5
2020-03-18 20.7 18.0 20.7 19.62 6300.0 18.54
2020-03-17 22.5 20.67 21.04 22.48 18000.0 21.25
2020-03-16 20.96 18.86 20.96 19.78 11500.0 18.69
2020-03-13 22.37 18.5 20.79 20.99 16000.0 19.84
2020-03-12 25.24 19.38 25.24 19.38 11100.0 18.32
2020-03-11 27.99 25.78 27.99 26.3 4600.0 24.86
2020-03-10 28.98 26.99 28.38 28.98 3300.0 27.39
2020-03-09 28.22 27.0 28.09 28.22 4500.0 26.67
2020-03-06 28.95 28.12 28.95 28.6 2000.0 27.03
2020-03-05 29.36 28.15 28.82 28.9 4300.0 27.31
2020-03-04 29.71 29.0 29.71 29.49 6100.0 27.87
2020-03-03 30.71 29.0 30.71 29.37 10500.0 27.76
2020-03-02 31.5 29.33 29.38 30.76 2700.0 29.07
2020-02-28 30.26 29.0 29.08 29.98 5300.0 28.33
2020-02-27 30.24 29.21 30.24 29.21 3700.0 27.61
2020-02-26 30.99 30.66 30.77 30.99 1400.0 29.29
2020-02-25 31.84 30.75 31.84 31.31 2700.0 29.59
2020-02-24 32.46 30.68 32.46 31.34 2800.0 29.62
2020-02-21 33.14 32.15 33.14 32.15 2900.0 30.38
2020-02-20 33.29 32.99 33.29 32.99 900.0 31.18
2020-02-19 33.28 33.0 33.28 33.03 1600.0 31.22
2020-02-18 33.14 33.14 33.14 33.14 500.0 31.32