NasdaqGM - Delayed Quote • USD
Union Bankshares, Inc. (UNB)
At close: 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 8, 2024 | 26.00 | 26.00 | 25.34 | 25.36 | 25.36 | 898 |
May 7, 2024 | 25.84 | 25.84 | 25.50 | 25.50 | 25.50 | 2,600 |
May 6, 2024 | 26.04 | 26.30 | 25.82 | 25.85 | 25.85 | 5,200 |
May 3, 2024 | 26.06 | 27.10 | 26.06 | 26.25 | 26.25 | 3,900 |
May 2, 2024 | 26.41 | 27.20 | 25.90 | 26.99 | 26.99 | 11,400 |
May 1, 2024 | 26.20 | 26.20 | 25.51 | 26.17 | 26.17 | 3,700 |
Apr 30, 2024 | 28.14 | 28.14 | 24.81 | 26.20 | 26.20 | 14,300 |
Apr 29, 2024 | 27.86 | 28.12 | 27.68 | 28.12 | 28.12 | 3,200 |
Apr 26, 2024 | 27.62 | 28.11 | 27.62 | 28.11 | 28.11 | 2,400 |
Apr 25, 2024 | 0.36 Dividend | |||||
Apr 25, 2024 | 27.45 | 28.10 | 27.27 | 28.10 | 28.10 | 5,600 |
Apr 24, 2024 | 28.00 | 28.89 | 27.60 | 27.76 | 27.40 | 8,000 |
Apr 23, 2024 | 27.05 | 28.07 | 27.05 | 27.60 | 27.24 | 1,800 |
Apr 22, 2024 | 28.16 | 28.39 | 27.70 | 27.70 | 27.34 | 2,600 |
Apr 19, 2024 | 27.50 | 27.60 | 27.50 | 27.60 | 27.24 | 700 |
Apr 18, 2024 | 27.05 | 27.07 | 27.05 | 27.07 | 26.72 | 2,000 |
Apr 17, 2024 | 27.01 | 27.03 | 26.87 | 27.02 | 26.67 | 4,800 |
Apr 16, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 26.66 | 600 |
Apr 15, 2024 | 27.54 | 27.92 | 27.17 | 27.70 | 27.34 | 2,100 |
Apr 12, 2024 | 26.30 | 27.89 | 26.30 | 27.45 | 27.09 | 5,400 |
Apr 11, 2024 | 26.61 | 28.37 | 26.00 | 27.06 | 26.71 | 11,900 |
Apr 10, 2024 | 29.80 | 30.18 | 27.00 | 27.20 | 26.85 | 10,300 |
Apr 9, 2024 | 30.08 | 30.22 | 29.80 | 30.10 | 29.71 | 3,200 |
Apr 8, 2024 | 29.88 | 30.10 | 29.80 | 30.10 | 29.71 | 2,200 |
Apr 5, 2024 | 30.01 | 30.01 | 29.56 | 29.67 | 29.29 | 1,200 |
Apr 4, 2024 | 30.25 | 30.25 | 29.77 | 29.77 | 29.38 | 2,600 |
Apr 3, 2024 | 30.10 | 30.40 | 30.10 | 30.40 | 30.01 | 3,900 |
Apr 2, 2024 | 30.21 | 30.21 | 29.85 | 30.00 | 29.61 | 3,100 |
Apr 1, 2024 | 30.25 | 30.58 | 30.20 | 30.58 | 30.18 | 2,100 |
Mar 28, 2024 | 30.50 | 30.50 | 30.37 | 30.50 | 30.10 | 3,400 |
Mar 27, 2024 | 30.97 | 31.25 | 30.45 | 30.47 | 30.07 | 3,500 |
Mar 26, 2024 | 29.51 | 30.99 | 29.51 | 30.76 | 30.36 | 12,300 |
Mar 25, 2024 | 31.00 | 31.00 | 29.97 | 29.97 | 29.58 | 2,400 |
Mar 22, 2024 | 30.49 | 30.60 | 30.49 | 30.60 | 30.20 | 1,700 |
Mar 21, 2024 | 30.35 | 30.52 | 30.35 | 30.50 | 30.10 | 3,100 |
Mar 20, 2024 | 29.81 | 30.73 | 29.50 | 30.50 | 30.10 | 4,700 |
Mar 19, 2024 | 30.63 | 30.90 | 29.50 | 29.75 | 29.36 | 8,100 |
Mar 18, 2024 | 30.78 | 31.02 | 30.59 | 30.97 | 30.57 | 4,200 |
Mar 15, 2024 | 29.14 | 31.25 | 29.14 | 31.20 | 30.80 | 11,800 |
Mar 14, 2024 | 30.36 | 30.80 | 29.05 | 29.38 | 29.00 | 10,900 |
Mar 13, 2024 | 30.20 | 30.80 | 30.20 | 30.79 | 30.39 | 2,200 |
Mar 12, 2024 | 30.60 | 30.60 | 30.29 | 30.60 | 30.20 | 2,700 |
Mar 11, 2024 | 29.44 | 30.55 | 29.44 | 30.55 | 30.15 | 5,100 |
Mar 8, 2024 | 29.55 | 29.87 | 29.55 | 29.87 | 29.48 | 900 |
Mar 7, 2024 | 30.24 | 30.25 | 29.16 | 30.00 | 29.61 | 7,400 |
Mar 6, 2024 | 29.30 | 30.25 | 29.20 | 30.25 | 29.86 | 2,000 |
Mar 5, 2024 | 30.29 | 30.35 | 30.05 | 30.35 | 29.96 | 1,600 |
Mar 4, 2024 | 30.94 | 30.94 | 30.12 | 30.66 | 30.26 | 2,400 |
Mar 1, 2024 | 30.04 | 30.80 | 30.00 | 30.80 | 30.40 | 2,700 |
Feb 29, 2024 | 30.53 | 30.53 | 30.35 | 30.35 | 29.96 | 900 |
Feb 28, 2024 | 30.25 | 30.60 | 30.19 | 30.55 | 30.15 | 2,600 |
Feb 27, 2024 | 30.90 | 30.90 | 30.84 | 30.84 | 30.44 | 900 |
Feb 26, 2024 | 30.42 | 30.48 | 30.42 | 30.48 | 30.08 | 700 |
Feb 23, 2024 | 28.41 | 30.99 | 28.41 | 30.95 | 30.55 | 2,000 |
Feb 22, 2024 | 30.53 | 31.58 | 29.95 | 30.75 | 30.35 | 13,500 |
Feb 21, 2024 | 29.99 | 30.00 | 29.55 | 30.00 | 29.61 | 3,600 |
Feb 20, 2024 | 31.15 | 31.15 | 30.30 | 30.35 | 29.96 | 7,100 |
Feb 16, 2024 | 30.11 | 31.40 | 30.11 | 31.01 | 30.61 | 2,300 |
Feb 15, 2024 | 30.31 | 30.54 | 30.31 | 30.54 | 30.14 | 2,900 |
Feb 14, 2024 | 29.22 | 30.23 | 29.10 | 30.23 | 29.84 | 4,900 |
Feb 13, 2024 | 29.04 | 29.50 | 29.04 | 29.50 | 29.12 | 1,700 |
Feb 12, 2024 | 29.23 | 29.51 | 29.23 | 29.37 | 28.99 | 2,700 |
Feb 9, 2024 | 28.82 | 29.22 | 27.75 | 29.21 | 28.83 | 1,700 |
Feb 8, 2024 | 28.88 | 29.20 | 28.88 | 29.20 | 28.82 | 700 |
Feb 7, 2024 | 28.69 | 28.87 | 27.26 | 28.87 | 28.50 | 4,400 |
Feb 6, 2024 | 29.12 | 29.31 | 29.12 | 29.24 | 28.86 | 1,600 |
Feb 5, 2024 | 29.28 | 29.69 | 29.28 | 29.65 | 29.27 | 2,100 |
Feb 2, 2024 | 29.12 | 29.90 | 29.12 | 29.48 | 29.10 | 3,600 |
Feb 1, 2024 | 29.99 | 29.99 | 29.78 | 29.78 | 29.39 | 1,700 |
Jan 31, 2024 | 29.20 | 29.97 | 29.20 | 29.97 | 29.58 | 1,900 |
Jan 30, 2024 | 29.94 | 30.00 | 29.22 | 29.74 | 29.35 | 3,900 |
Jan 29, 2024 | 30.03 | 30.03 | 29.00 | 29.89 | 29.50 | 8,900 |
Jan 26, 2024 | 30.00 | 30.89 | 29.90 | 30.55 | 30.15 | 3,600 |
Jan 25, 2024 | 0.36 Dividend | |||||
Jan 25, 2024 | 30.87 | 30.87 | 29.89 | 29.89 | 29.50 | 1,100 |
Jan 24, 2024 | 30.90 | 30.90 | 30.46 | 30.85 | 30.09 | 2,800 |
Jan 23, 2024 | 30.75 | 30.80 | 30.59 | 30.80 | 30.05 | 4,300 |
Jan 22, 2024 | 31.32 | 31.32 | 29.75 | 30.59 | 29.84 | 7,900 |
Jan 19, 2024 | 31.67 | 31.67 | 31.31 | 31.31 | 30.54 | 1,900 |
Jan 18, 2024 | 31.45 | 31.80 | 31.28 | 31.80 | 31.02 | 3,300 |
Jan 17, 2024 | 31.56 | 31.56 | 31.50 | 31.53 | 30.76 | 1,300 |
Jan 16, 2024 | 31.78 | 32.00 | 31.48 | 31.90 | 31.12 | 5,200 |
Jan 12, 2024 | 31.55 | 32.00 | 31.46 | 31.83 | 31.05 | 2,500 |
Jan 11, 2024 | 31.15 | 31.51 | 31.15 | 31.51 | 30.74 | 1,300 |
Jan 10, 2024 | 31.99 | 31.99 | 30.85 | 30.89 | 30.13 | 1,600 |
Jan 9, 2024 | 31.49 | 31.49 | 30.23 | 30.88 | 30.12 | 3,300 |
Jan 8, 2024 | 31.79 | 31.79 | 30.91 | 31.43 | 30.66 | 6,100 |
Jan 5, 2024 | 32.00 | 32.00 | 29.50 | 31.41 | 30.64 | 5,600 |
Jan 4, 2024 | 30.22 | 32.00 | 30.22 | 31.98 | 31.20 | 14,300 |
Jan 3, 2024 | 30.35 | 30.93 | 30.35 | 30.93 | 30.17 | 2,500 |
Jan 2, 2024 | 30.24 | 30.93 | 30.00 | 30.93 | 30.17 | 1,600 |
Dec 29, 2023 | 29.51 | 30.65 | 29.50 | 30.65 | 29.90 | 1,000 |
Dec 28, 2023 | 30.45 | 30.90 | 30.40 | 30.80 | 30.05 | 6,600 |
Dec 27, 2023 | 30.00 | 30.75 | 30.00 | 30.75 | 30.00 | 6,200 |
Dec 26, 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 30.16 | 800 |
Dec 22, 2023 | 30.70 | 30.70 | 30.49 | 30.69 | 29.94 | 2,300 |
Dec 21, 2023 | 29.58 | 30.93 | 29.58 | 30.93 | 30.17 | 3,400 |
Dec 20, 2023 | 30.50 | 30.50 | 29.31 | 30.45 | 29.70 | 3,100 |
Dec 19, 2023 | 29.76 | 30.50 | 29.71 | 30.50 | 29.75 | 8,900 |
Dec 18, 2023 | 29.05 | 30.05 | 29.05 | 29.76 | 29.03 | 7,500 |
Dec 15, 2023 | 29.47 | 30.10 | 29.36 | 30.10 | 29.36 | 10,700 |
Dec 14, 2023 | 30.23 | 30.23 | 29.68 | 30.00 | 29.27 | 8,200 |
Dec 13, 2023 | 29.07 | 30.86 | 29.07 | 30.05 | 29.31 | 9,100 |
Dec 12, 2023 | 29.90 | 30.00 | 29.05 | 29.55 | 28.83 | 4,500 |
Dec 11, 2023 | 29.92 | 29.92 | 29.43 | 29.70 | 28.97 | 3,200 |
Dec 8, 2023 | 29.61 | 29.87 | 29.49 | 29.83 | 29.10 | 2,800 |
Dec 7, 2023 | 29.41 | 29.98 | 29.41 | 29.50 | 28.78 | 1,300 |
Dec 6, 2023 | 29.67 | 30.34 | 29.06 | 29.27 | 28.55 | 6,500 |
Dec 5, 2023 | 30.03 | 30.56 | 29.50 | 30.07 | 29.33 | 19,100 |
Dec 4, 2023 | 28.86 | 30.87 | 28.79 | 30.70 | 29.95 | 20,500 |
Dec 1, 2023 | 28.67 | 29.00 | 28.50 | 29.00 | 28.29 | 2,600 |
Nov 30, 2023 | 28.52 | 28.80 | 28.52 | 28.71 | 28.01 | 1,900 |
Nov 29, 2023 | 28.40 | 29.16 | 27.83 | 28.55 | 27.85 | 8,100 |
Nov 28, 2023 | 28.05 | 28.58 | 28.05 | 28.20 | 27.51 | 7,200 |
Nov 27, 2023 | 27.66 | 29.00 | 27.66 | 27.78 | 27.10 | 10,800 |
Nov 24, 2023 | 28.23 | 28.25 | 27.52 | 28.25 | 27.56 | 2,200 |
Nov 22, 2023 | 27.25 | 28.50 | 27.02 | 28.00 | 27.31 | 6,000 |
Nov 21, 2023 | 27.18 | 27.97 | 27.12 | 27.68 | 27.00 | 9,700 |
Nov 20, 2023 | 27.28 | 27.28 | 26.53 | 27.13 | 26.47 | 4,300 |
Nov 17, 2023 | 27.49 | 27.50 | 27.15 | 27.33 | 26.66 | 1,600 |
Nov 16, 2023 | 26.34 | 27.50 | 26.34 | 27.50 | 26.83 | 1,700 |
Nov 15, 2023 | 27.43 | 27.65 | 26.03 | 27.43 | 26.76 | 2,500 |
Nov 14, 2023 | 27.00 | 28.48 | 26.40 | 28.43 | 27.73 | 24,200 |
Nov 13, 2023 | 26.14 | 27.25 | 26.12 | 26.65 | 26.00 | 6,500 |
Nov 10, 2023 | 25.89 | 26.25 | 24.99 | 26.23 | 25.59 | 8,200 |
Nov 9, 2023 | 25.80 | 25.80 | 25.19 | 25.19 | 24.57 | 1,800 |
Nov 8, 2023 | 25.51 | 26.40 | 25.51 | 26.38 | 25.73 | 5,000 |
Nov 7, 2023 | 26.40 | 26.81 | 25.83 | 25.84 | 25.21 | 3,500 |
Nov 6, 2023 | 26.53 | 26.55 | 26.32 | 26.36 | 25.71 | 4,200 |
Nov 3, 2023 | 25.01 | 27.45 | 25.01 | 26.94 | 26.28 | 13,400 |
Nov 2, 2023 | 26.48 | 26.98 | 26.19 | 26.98 | 26.32 | 6,300 |
Nov 1, 2023 | 26.32 | 26.32 | 25.82 | 26.23 | 25.59 | 5,700 |
Oct 31, 2023 | 25.99 | 26.64 | 25.98 | 26.58 | 25.93 | 9,500 |
Oct 30, 2023 | 24.48 | 26.24 | 24.00 | 25.51 | 24.89 | 15,700 |
Oct 27, 2023 | 25.03 | 25.40 | 23.80 | 25.02 | 24.41 | 9,100 |
Oct 26, 2023 | 0.36 Dividend | |||||
Oct 26, 2023 | 25.27 | 25.50 | 25.27 | 25.35 | 24.73 | 2,700 |
Oct 25, 2023 | 25.99 | 25.99 | 25.01 | 25.25 | 24.28 | 5,300 |
Oct 24, 2023 | 24.90 | 26.05 | 24.71 | 25.04 | 24.08 | 13,500 |
Oct 23, 2023 | 24.86 | 25.23 | 24.77 | 24.95 | 23.99 | 4,700 |
Oct 20, 2023 | 24.42 | 25.36 | 24.01 | 25.36 | 24.39 | 7,900 |
Oct 19, 2023 | 24.99 | 25.18 | 24.73 | 24.99 | 24.03 | 6,000 |
Oct 18, 2023 | 25.31 | 25.59 | 25.00 | 25.23 | 24.26 | 9,500 |
Oct 17, 2023 | 25.12 | 27.13 | 25.12 | 26.30 | 25.29 | 44,600 |
Oct 16, 2023 | 25.41 | 25.60 | 25.16 | 25.50 | 24.52 | 11,600 |
Oct 13, 2023 | 25.79 | 25.80 | 25.00 | 25.41 | 24.43 | 6,500 |
Oct 12, 2023 | 25.53 | 25.70 | 24.74 | 25.70 | 24.71 | 13,100 |
Oct 11, 2023 | 24.05 | 25.50 | 24.05 | 25.40 | 24.42 | 6,100 |
Oct 10, 2023 | 25.30 | 25.91 | 25.00 | 25.55 | 24.57 | 13,300 |
Oct 9, 2023 | 25.08 | 25.95 | 24.42 | 25.90 | 24.91 | 13,200 |
Oct 6, 2023 | 24.00 | 25.27 | 23.81 | 25.21 | 24.24 | 11,600 |
Oct 5, 2023 | 22.85 | 24.10 | 22.73 | 24.10 | 23.17 | 14,300 |
Oct 4, 2023 | 22.74 | 23.18 | 22.37 | 22.51 | 21.65 | 17,100 |
Oct 3, 2023 | 22.00 | 22.80 | 22.00 | 22.80 | 21.92 | 4,700 |
Oct 2, 2023 | 22.06 | 22.40 | 21.70 | 21.70 | 20.87 | 4,100 |
Sep 29, 2023 | 21.21 | 22.25 | 21.21 | 21.47 | 20.65 | 3,000 |
Sep 28, 2023 | 20.92 | 22.30 | 20.92 | 22.25 | 21.40 | 2,500 |
Sep 27, 2023 | 21.81 | 21.90 | 21.27 | 21.90 | 21.06 | 1,200 |
Sep 26, 2023 | 22.50 | 22.50 | 21.66 | 21.80 | 20.96 | 1,700 |
Sep 25, 2023 | 21.98 | 22.40 | 21.98 | 22.40 | 21.54 | 2,700 |
Sep 22, 2023 | 22.19 | 22.55 | 22.15 | 22.34 | 21.48 | 6,800 |
Sep 21, 2023 | 22.15 | 22.15 | 21.66 | 21.66 | 20.83 | 3,900 |
Sep 20, 2023 | 22.36 | 22.50 | 22.22 | 22.40 | 21.54 | 1,500 |
Sep 19, 2023 | 22.00 | 22.80 | 21.98 | 22.80 | 21.92 | 6,200 |
Sep 18, 2023 | 21.99 | 22.29 | 21.99 | 22.01 | 21.16 | 6,800 |
Sep 15, 2023 | 21.24 | 21.93 | 21.00 | 21.90 | 21.06 | 10,600 |
Sep 14, 2023 | 20.40 | 21.20 | 20.38 | 21.20 | 20.39 | 4,800 |
Sep 13, 2023 | 21.27 | 21.68 | 20.07 | 20.09 | 19.32 | 11,000 |
Sep 12, 2023 | 21.53 | 21.87 | 20.88 | 20.88 | 20.08 | 2,900 |
Sep 11, 2023 | 20.80 | 21.60 | 20.80 | 21.60 | 20.77 | 6,800 |
Sep 8, 2023 | 21.94 | 22.10 | 20.85 | 20.85 | 20.05 | 7,600 |
Sep 7, 2023 | 22.08 | 22.08 | 22.08 | 22.08 | 21.23 | 500 |
Sep 6, 2023 | 22.15 | 22.46 | 21.72 | 22.08 | 21.23 | 2,200 |
Sep 5, 2023 | 21.56 | 22.38 | 21.05 | 22.38 | 21.52 | 5,800 |
Sep 1, 2023 | 22.48 | 22.48 | 21.40 | 21.53 | 20.70 | 9,700 |
Aug 31, 2023 | 21.26 | 22.30 | 20.96 | 22.30 | 21.44 | 5,900 |
Aug 30, 2023 | 20.50 | 21.46 | 20.50 | 21.37 | 20.55 | 6,300 |
Aug 29, 2023 | 20.92 | 20.93 | 20.58 | 20.76 | 19.96 | 1,900 |
Aug 28, 2023 | 20.61 | 20.70 | 20.40 | 20.70 | 19.91 | 2,000 |
Aug 25, 2023 | 21.05 | 21.05 | 20.52 | 20.60 | 19.81 | 6,000 |
Aug 24, 2023 | 21.16 | 21.18 | 20.70 | 20.81 | 20.01 | 3,900 |
Aug 23, 2023 | 20.39 | 20.92 | 20.39 | 20.75 | 19.95 | 3,900 |
Aug 22, 2023 | 20.70 | 21.10 | 20.30 | 20.30 | 19.52 | 7,600 |
Aug 21, 2023 | 20.74 | 21.69 | 20.22 | 20.22 | 19.44 | 4,400 |
Aug 18, 2023 | 21.67 | 21.67 | 20.78 | 20.78 | 19.98 | 7,500 |
Aug 17, 2023 | 22.60 | 22.60 | 21.70 | 21.70 | 20.87 | 3,200 |
Aug 16, 2023 | 22.49 | 23.12 | 21.65 | 21.81 | 20.97 | 9,400 |
Aug 15, 2023 | 23.72 | 23.95 | 22.25 | 22.25 | 21.40 | 9,300 |
Aug 14, 2023 | 23.26 | 24.19 | 23.20 | 23.80 | 22.89 | 12,400 |
Aug 11, 2023 | 22.76 | 23.63 | 22.76 | 23.63 | 22.72 | 4,200 |
Aug 10, 2023 | 23.14 | 23.43 | 22.95 | 23.43 | 22.53 | 2,200 |
Aug 9, 2023 | 22.71 | 23.21 | 22.54 | 23.21 | 22.32 | 5,600 |
Aug 8, 2023 | 23.21 | 23.26 | 22.48 | 22.48 | 21.62 | 6,700 |
Aug 7, 2023 | 23.54 | 23.57 | 23.03 | 23.30 | 22.41 | 1,800 |
Aug 4, 2023 | 22.95 | 23.94 | 22.60 | 23.94 | 23.02 | 2,100 |
Aug 3, 2023 | 23.31 | 24.50 | 22.94 | 23.48 | 22.58 | 6,200 |
Aug 2, 2023 | 22.25 | 23.48 | 22.25 | 23.30 | 22.41 | 3,600 |
Aug 1, 2023 | 22.34 | 23.40 | 22.34 | 22.90 | 22.02 | 5,900 |
Jul 31, 2023 | 23.50 | 23.50 | 22.41 | 22.97 | 22.09 | 7,900 |
Jul 28, 2023 | 24.00 | 24.24 | 23.23 | 23.23 | 22.34 | 6,700 |
Jul 27, 2023 | 0.36 Dividend | |||||
Jul 27, 2023 | 24.18 | 24.60 | 23.40 | 23.72 | 22.81 | 15,600 |
Jul 26, 2023 | 23.71 | 24.65 | 23.71 | 24.65 | 23.36 | 12,600 |
Jul 25, 2023 | 22.97 | 23.70 | 22.97 | 23.45 | 22.22 | 6,700 |
Jul 24, 2023 | 22.59 | 23.30 | 22.51 | 23.19 | 21.97 | 7,100 |
Jul 21, 2023 | 22.45 | 22.60 | 22.17 | 22.30 | 21.13 | 4,000 |
Jul 20, 2023 | 22.50 | 22.50 | 22.11 | 22.45 | 21.27 | 1,500 |
Jul 19, 2023 | 21.81 | 22.47 | 21.81 | 22.08 | 20.92 | 15,900 |
Jul 18, 2023 | 22.10 | 22.10 | 21.12 | 22.10 | 20.94 | 14,300 |
Jul 17, 2023 | 22.00 | 22.00 | 21.86 | 21.90 | 20.75 | 2,700 |
Jul 14, 2023 | 22.28 | 22.40 | 22.10 | 22.10 | 20.94 | 3,800 |
Jul 13, 2023 | 22.00 | 22.91 | 21.92 | 22.29 | 21.12 | 6,900 |
Jul 12, 2023 | 22.00 | 22.91 | 21.82 | 21.82 | 20.68 | 6,100 |
Jul 11, 2023 | 22.78 | 22.78 | 22.43 | 22.43 | 21.25 | 800 |
Jul 10, 2023 | 22.19 | 22.64 | 21.88 | 22.46 | 21.28 | 8,800 |
Jul 7, 2023 | 22.80 | 22.90 | 22.32 | 22.32 | 21.15 | 2,300 |
Jul 6, 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 21.59 | 500 |
Jul 5, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 21.57 | 700 |
Jul 3, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 21.57 | 400 |
Jun 30, 2023 | 23.00 | 23.25 | 22.65 | 23.25 | 22.03 | 1,600 |
Jun 29, 2023 | 23.19 | 23.19 | 22.99 | 22.99 | 21.78 | 1,000 |
Jun 28, 2023 | 22.51 | 22.58 | 22.51 | 22.58 | 21.40 | 900 |
Jun 27, 2023 | 22.51 | 22.91 | 22.51 | 22.86 | 21.66 | 800 |
Jun 26, 2023 | 22.75 | 22.95 | 22.75 | 22.95 | 21.75 | 500 |
Jun 23, 2023 | 23.00 | 23.00 | 22.64 | 22.98 | 21.77 | 2,000 |
Jun 22, 2023 | 22.85 | 23.19 | 22.85 | 23.18 | 21.96 | 3,000 |
Jun 21, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 21.65 | 300 |
Jun 20, 2023 | 22.73 | 22.85 | 22.73 | 22.85 | 21.65 | 1,600 |
Jun 16, 2023 | 23.21 | 23.21 | 23.14 | 23.14 | 21.93 | 700 |
Jun 15, 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 21.75 | 300 |
Jun 14, 2023 | 23.08 | 23.39 | 22.95 | 22.95 | 21.75 | 1,700 |
Jun 13, 2023 | 22.51 | 23.50 | 22.51 | 22.75 | 21.56 | 1,500 |
Jun 12, 2023 | 22.24 | 22.42 | 22.12 | 22.42 | 21.24 | 1,300 |
Jun 9, 2023 | 22.45 | 23.10 | 22.22 | 22.44 | 21.26 | 2,700 |
Jun 8, 2023 | 22.84 | 23.28 | 22.19 | 22.70 | 21.51 | 8,400 |
Jun 7, 2023 | 22.30 | 23.25 | 22.30 | 22.87 | 21.67 | 7,200 |
Jun 6, 2023 | 22.45 | 22.47 | 21.76 | 22.25 | 21.08 | 3,400 |
Jun 5, 2023 | 22.13 | 22.14 | 21.99 | 22.10 | 20.94 | 4,900 |
Jun 2, 2023 | 21.88 | 21.88 | 21.88 | 21.88 | 20.73 | - |
Jun 1, 2023 | 22.00 | 22.46 | 21.81 | 21.88 | 20.73 | 6,700 |
May 31, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 20.61 | 300 |
May 30, 2023 | 21.89 | 21.90 | 21.75 | 21.75 | 20.61 | 600 |
May 26, 2023 | 21.75 | 21.89 | 21.75 | 21.89 | 20.74 | 1,200 |
May 25, 2023 | 21.86 | 21.95 | 21.75 | 21.80 | 20.66 | 2,900 |
May 24, 2023 | 21.63 | 22.00 | 21.40 | 21.90 | 20.75 | 9,800 |
May 23, 2023 | 20.51 | 21.30 | 20.51 | 21.21 | 20.10 | 3,400 |
May 22, 2023 | 20.65 | 21.50 | 20.65 | 21.35 | 20.23 | 3,900 |
May 19, 2023 | 20.90 | 21.01 | 20.51 | 20.78 | 19.69 | 4,300 |
May 18, 2023 | 21.31 | 22.00 | 21.31 | 22.00 | 20.85 | 700 |
May 17, 2023 | 21.24 | 21.56 | 20.69 | 20.69 | 19.61 | 3,000 |
May 16, 2023 | 20.86 | 20.86 | 20.61 | 20.76 | 19.67 | 1,200 |
May 15, 2023 | 20.57 | 21.00 | 20.57 | 21.00 | 19.90 | 4,600 |
May 12, 2023 | 20.75 | 20.75 | 20.31 | 20.59 | 19.51 | 1,500 |
May 11, 2023 | 20.59 | 20.70 | 20.50 | 20.70 | 19.61 | 4,000 |
May 10, 2023 | 20.44 | 20.84 | 20.20 | 20.84 | 19.75 | 4,200 |
May 9, 2023 | 20.70 | 20.75 | 20.35 | 20.75 | 19.66 | 2,400 |
Related Tickers
CHMG Chemung Financial Corporation
43.18
-0.39%
FNLC The First Bancorp, Inc.
23.28
+1.22%
FVCB FVCBankcorp, Inc.
11.54
-0.17%
PEBK Peoples Bancorp of North Carolina, Inc.
30.85
-0.03%
BCML BayCom Corp
20.43
+1.59%
ISTR Investar Holding Corporation
16.36
0.00%
HBCP Home Bancorp, Inc.
37.60
+1.87%
WNEB Western New England Bancorp, Inc.
6.50
+0.62%
NACB National Capital Bancorp, Inc.
173.00
0.00%
PWOD Penns Woods Bancorp, Inc.
19.03
+3.14%