Unity Bancorp Inc (UNTY) stock
UNTYNasdaqState Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 18/306% above fair value
$57.31−0.79 (-1.36%)
Close on Oct 30, 2026Market cap $575.54MP/E 10.0Yield 1.01%
Price history
Unity Bancorp share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$57.31
-1.36% on the day
52-week range
$44.34 – $62.50
-8.3% from the high
Change over 52 weeks
+25.7%
From $45.61 on Oct 30, 2025
Average volume
58,883
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $53.87 | $59.06 | $53.05 | $57.31 | +5.70% | 1,065,526 |
| Sep 2026 | $58.03 | $61.23 | $53.72 | $54.22 | -6.57% | 1,244,377 |
| Aug 2026 | $59.37 | $62.50 | $57.70 | $58.03 | -1.46% | 1,143,534 |
| Jul 2026 | $59.02 | $60.21 | $52.64 | $58.89 | +0.34% | 1,485,048 |
| Jun 2026 | $55.46 | $60.86 | $52.71 | $58.69 | +5.07% | 1,569,223 |
| May 2026 | $52.42 | $56.90 | $51.80 | $55.86 | +6.85% | 706,397 |
| Apr 2026 | $51.91 | $57.16 | $50.76 | $52.28 | +0.87% | 1,212,174 |
| Mar 2026 | $52.30 | $54.21 | $48.52 | $51.83 | -2.56% | 1,027,520 |
| Feb 2026 | $54.23 | $57.30 | $51.21 | $53.19 | -1.43% | 946,288 |
| Jan 2026 | $51.53 | $56.40 | $49.65 | $53.96 | +4.33% | 935,609 |
| Dec 2025 | $49.71 | $57.24 | $49.71 | $51.72 | +3.38% | 947,243 |
| Nov 2025 | $44.98 | $50.90 | $44.50 | $50.03 | +10.17% | 725,837 |
| Oct 2025 | $48.55 | $50.71 | $44.34 | $45.41 | -7.08% | 1,056,858 |
| Sep 2025 | $51.88 | $53.95 | $47.65 | $48.87 | -6.65% | 652,872 |
| Aug 2025 | $48.70 | $52.92 | $46.44 | $52.35 | +6.60% | 821,454 |
| Jul 2025 | $46.96 | $54.64 | $46.69 | $49.11 | +4.31% | 1,706,736 |
| Jun 2025 | $43.79 | $48.11 | $41.67 | $47.08 | +6.50% | 1,525,607 |
| May 2025 | $41.66 | $46.02 | $41.12 | $44.21 | +6.78% | 1,014,743 |
| Apr 2025 | $40.38 | $43.99 | $36.65 | $41.40 | +1.72% | 711,382 |
| Mar 2025 | $47.36 | $47.36 | $40.32 | $40.70 | -14.30% | 741,881 |
| Feb 2025 | $47.05 | $51.22 | $45.99 | $47.49 | -1.78% | 757,733 |
| Jan 2025 | $43.86 | $49.13 | $38.93 | $48.35 | +10.87% | 847,821 |
| Dec 2024 | $45.15 | $48.44 | $42.14 | $43.61 | -3.94% | 847,406 |
| Nov 2024 | $38.78 | $48.22 | $38.07 | $45.40 | +17.37% | 585,660 |
| Oct 2024 | $34.12 | $40.81 | $32.23 | $38.68 | +13.56% | 638,943 |
| Sep 2024 | $34.11 | $35.23 | $31.44 | $34.06 | +0.38% | 400,756 |
| Aug 2024 | $35.10 | $35.10 | $30.28 | $33.93 | -1.99% | 340,762 |
| Jul 2024 | $29.55 | $35.66 | $26.27 | $34.62 | +17.08% | 580,222 |
| Jun 2024 | $28.35 | $29.73 | $25.60 | $29.57 | +5.68% | 356,791 |
| May 2024 | $27.03 | $28.99 | $26.75 | $27.98 | +3.94% | 246,954 |
| Apr 2024 | $27.44 | $28.29 | $25.67 | $26.92 | -2.46% | 277,038 |
| Mar 2024 | $27.24 | $29.87 | $26.12 | $27.60 | +0.80% | 496,388 |
| Feb 2024 | $27.50 | $28.51 | $25.33 | $27.38 | -0.04% | 251,508 |
| Jan 2024 | $29.42 | $30.70 | $27.13 | $27.39 | -7.43% | 401,804 |
| Dec 2023 | $27.84 | $29.88 | $25.69 | $29.59 | +7.87% | 473,123 |
| Nov 2023 | $23.92 | $27.94 | $23.72 | $27.43 | +14.01% | 182,774 |
| Oct 2023 | $23.34 | $24.53 | $22.50 | $24.06 | +2.69% | 396,053 |
| Sep 2023 | $24.25 | $25.73 | $23.31 | $23.43 | -3.04% | 307,546 |
| Aug 2023 | $26.38 | $27.22 | $23.90 | $24.17 | -8.88% | 245,320 |
| Jul 2023 | $23.58 | $27.52 | $22.49 | $26.52 | +12.42% | 381,427 |
| Jun 2023 | $22.93 | $24.34 | $22.66 | $23.59 | +3.69% | 594,659 |
| May 2023 | $23.20 | $23.37 | $20.01 | $22.75 | -1.73% | 422,618 |
| Apr 2023 | $22.77 | $23.76 | $21.87 | $23.15 | +1.49% | 634,209 |
| Mar 2023 | $26.25 | $26.65 | $21.70 | $22.81 | -13.63% | 855,699 |
| Feb 2023 | $26.48 | $27.66 | $26.11 | $26.41 | -0.23% | 349,914 |
| Jan 2023 | $27.30 | $27.36 | $25.90 | $26.47 | -3.15% | 465,302 |
| Dec 2022 | $28.42 | $29.20 | $26.41 | $27.33 | -4.14% | 397,600 |
| Nov 2022 | $28.86 | $29.88 | $27.65 | $28.51 | -0.52% | 377,767 |
| Oct 2022 | $25.47 | $28.79 | $24.90 | $28.66 | +14.14% | 382,219 |
| Sep 2022 | $28.07 | $28.07 | $24.80 | $25.11 | -10.42% | 512,812 |
| Aug 2022 | $27.95 | $29.87 | $27.64 | $28.03 | +0.04% | 481,269 |
| Jul 2022 | $26.52 | $28.27 | $26.25 | $28.02 | +5.82% | 639,053 |
| Jun 2022 | $29.09 | $29.58 | $25.73 | $26.48 | -8.69% | 2,165,926 |
| May 2022 | $28.75 | $29.15 | $27.30 | $29.00 | +0.52% | 1,224,102 |
| Apr 2022 | $28.36 | $30.00 | $26.93 | $28.85 | +3.11% | 652,583 |
| Mar 2022 | $28.15 | $28.97 | $27.02 | $27.98 | -1.31% | 291,325 |
| Feb 2022 | $29.35 | $30.24 | $27.24 | $28.35 | -4.67% | 399,215 |
| Jan 2022 | $26.25 | $31.37 | $26.19 | $29.74 | +13.30% | 540,186 |
| Dec 2021 | $26.05 | $26.99 | $24.53 | $26.25 | +0.96% | 247,606 |
| Nov 2021 | $25.51 | $28.91 | $24.56 | $26.00 | +2.56% | 292,746 |
| Oct 2021 | $23.35 | $27.32 | $23.00 | $25.35 | +8.33% | 220,685 |
| Sep 2021 | $23.06 | $23.86 | $22.19 | $23.40 | +2.41% | 220,982 |
| Aug 2021 | $22.22 | $25.50 | $22.12 | $22.85 | +2.88% | 461,158 |
| Jul 2021 | $22.18 | $23.97 | $21.32 | $22.21 | +0.73% | 450,327 |
| Jun 2021 | $24.32 | $24.67 | $21.89 | $22.05 | -9.03% | 1,971,411 |
| May 2021 | $22.05 | $24.83 | $21.85 | $24.24 | +9.93% | 564,985 |
| Apr 2021 | $21.99 | $22.62 | $20.32 | $22.05 | +0.23% | 555,261 |
| Mar 2021 | $20.10 | $23.37 | $19.77 | $22.00 | +10.83% | 1,082,932 |
| Feb 2021 | $18.88 | $20.51 | $18.32 | $19.85 | +5.59% | 446,348 |
| Jan 2021 | $17.62 | $20.76 | $17.20 | $18.80 | +7.12% | 430,852 |
| Dec 2020 | $17.71 | $18.91 | $15.97 | $17.55 | -0.23% | 405,718 |
| Nov 2020 | $14.11 | $18.84 | $14.11 | $17.59 | +25.46% | 410,660 |
| Oct 2020 | $11.65 | $14.50 | $11.41 | $14.02 | +21.07% | 308,077 |
| Sep 2020 | $13.28 | $15.00 | $10.56 | $11.58 | -12.80% | 561,271 |
| Aug 2020 | $12.75 | $14.57 | $12.28 | $13.28 | +6.16% | 391,832 |
| Jul 2020 | $14.22 | $15.00 | $12.14 | $12.51 | -12.52% | 285,161 |
| Jun 2020 | $14.55 | $16.68 | $12.84 | $14.30 | -0.07% | 383,605 |
| May 2020 | $14.67 | $16.21 | $12.54 | $14.31 | -0.35% | 614,376 |
| Apr 2020 | $11.24 | $17.13 | $8.76 | $14.36 | +22.74% | 591,390 |
| Mar 2020 | $17.44 | $19.18 | $9.48 | $11.70 | -31.70% | 499,713 |
| Feb 2020 | $22.00 | $23.75 | $16.77 | $17.13 | -21.85% | 178,703 |
| Jan 2020 | $22.78 | $23.19 | $20.73 | $21.92 | -2.88% | 164,690 |
| Dec 2019 | $22.05 | $24.15 | $21.17 | $22.57 | +1.90% | 307,308 |
| Nov 2019 | $21.93 | $22.87 | $21.07 | $22.15 | +1.42% | 403,817 |
| Oct 2019 | $22.15 | $22.48 | $20.14 | $21.84 | -1.40% | 138,498 |
| Sep 2019 | $19.34 | $24.70 | $19.07 | $22.15 | +12.84% | 353,132 |
| Aug 2019 | $20.73 | $21.10 | $19.08 | $19.63 | -5.21% | 140,742 |
| Jul 2019 | $22.56 | $22.56 | $20.16 | $20.71 | -8.77% | 167,023 |
| Jun 2019 | $20.28 | $23.17 | $19.87 | $22.70 | +12.66% | 209,997 |
| May 2019 | $21.18 | $22.87 | $20.00 | $20.15 | -6.71% | 162,906 |
| Apr 2019 | $18.80 | $22.87 | $18.79 | $21.60 | +14.41% | 204,594 |
| Mar 2019 | $22.09 | $22.49 | $16.74 | $18.88 | -14.53% | 192,841 |
| Feb 2019 | $19.59 | $22.44 | $19.42 | $22.09 | +11.51% | 259,227 |
| Jan 2019 | $20.60 | $21.34 | $18.00 | $19.81 | -4.58% | 403,074 |
| Dec 2018 | $22.20 | $22.27 | $18.24 | $20.76 | -6.57% | 247,567 |
| Nov 2018 | $21.12 | $24.62 | $20.83 | $22.22 | +4.96% | 233,204 |
| Oct 2018 | $23.00 | $23.00 | $20.41 | $21.17 | -7.55% | 238,976 |
| Sep 2018 | $24.45 | $24.50 | $22.55 | $22.90 | -6.15% | 196,375 |
| Aug 2018 | $24.45 | $24.75 | $23.35 | $24.40 | 0.00% | 211,547 |
| Jul 2018 | $22.75 | $25.50 | $22.75 | $24.40 | +7.25% | 158,501 |
| Jun 2018 | $23.29 | $24.20 | $21.95 | $22.75 | -1.73% | 214,343 |
| May 2018 | $21.95 | $23.58 | $21.15 | $23.15 | +5.23% | 148,395 |
| Apr 2018 | $22.21 | $24.25 | $21.25 | $22.00 | 0.00% | 150,695 |
| Mar 2018 | $20.35 | $22.95 | $20.35 | $22.00 | +6.54% | 140,588 |
| Feb 2018 | $20.50 | $21.20 | $19.75 | $20.65 | +0.49% | 170,518 |
| Jan 2018 | $19.95 | $20.90 | $19.50 | $20.55 | +4.05% | 133,384 |
| Dec 2017 | $20.45 | $20.95 | $19.75 | $19.75 | -4.82% | 225,496 |
| Nov 2017 | $19.90 | $20.90 | $19.00 | $20.75 | +5.06% | 281,728 |
| Oct 2017 | $19.75 | $20.25 | $19.40 | $19.75 | -0.25% | 397,483 |
| Sep 2017 | $17.50 | $20.40 | $16.15 | $19.80 | +14.12% | 227,997 |
| Aug 2017 | $18.70 | $18.90 | $16.40 | $17.35 | -6.22% | 115,520 |
| Jul 2017 | $17.35 | $18.60 | $17.25 | $18.50 | +7.56% | 207,233 |
| Jun 2017 | $15.95 | $17.25 | $15.35 | $17.20 | +7.84% | 1,281,288 |
| May 2017 | $16.20 | $16.70 | $15.45 | $15.95 | -2.45% | 172,826 |
| Apr 2017 | $16.75 | $17.05 | $16.20 | $16.35 | -3.54% | 176,525 |
| Mar 2017 | $17.00 | $17.75 | $15.50 | $16.95 | +0.30% | 596,686 |
| Feb 2017 | $16.85 | $18.00 | $16.40 | $16.90 | +2.74% | 308,315 |
| Jan 2017 | $15.75 | $16.90 | $15.35 | $16.45 | +4.78% | 178,091 |
| Dec 2016 | $13.70 | $17.10 | $13.65 | $15.70 | +14.64% | 1,869,842 |
| Nov 2016 | $12.25 | $13.85 | $12.05 | $13.70 | +11.34% | 132,470 |
| Oct 2016 | $12.61 | $12.70 | $11.85 | $12.30 | -4.06% | 138,546 |
| Sep 2016 | $11.94 | $12.88 | $11.72 | $12.82 | +8.56% | 286,430 |
| Aug 2016 | $11.38 | $12.00 | $11.09 | $11.81 | +2.93% | 200,530 |
| Jul 2016 | $11.59 | $11.89 | $11.12 | $11.47 | -0.71% | 203,060 |
| Jun 2016 | $10.85 | $12.27 | $10.43 | $11.55 | +7.53% | 1,196,030 |
| May 2016 | $10.45 | $10.92 | $10.37 | $10.75 | +2.52% | 155,980 |
| Apr 2016 | $10.44 | $10.91 | $10.20 | $10.48 | +1.41% | 147,620 |
| Mar 2016 | $9.25 | $10.91 | $9.11 | $10.34 | +11.69% | 233,860 |
| Feb 2016 | $10.67 | $10.91 | $8.75 | $9.25 | -11.71% | 235,290 |
| Jan 2016 | $10.78 | $12.36 | $10.12 | $10.48 | -7.54% | 271,810 |
| Dec 2015 | $9.47 | $11.83 | $9.24 | $11.34 | +20.25% | 344,520 |
| Nov 2015 | $9.23 | $9.55 | $9.05 | $9.43 | +2.67% | 571,670 |
| Oct 2015 | $9.00 | $10.35 | $8.75 | $9.18 | +3.38% | 993,520 |
| Sep 2015 | $9.21 | $9.31 | $8.75 | $8.88 | -3.55% | 92,950 |
| Aug 2015 | $8.99 | $9.21 | $8.64 | $9.21 | +2.43% | 71,280 |
| Jul 2015 | $8.98 | $9.09 | $8.85 | $8.99 | +1.02% | 96,140 |
| Jun 2015 | $8.37 | $9.09 | $8.32 | $8.90 | +6.18% | 389,290 |
| May 2015 | $8.38 | $8.57 | $8.27 | $8.38 | -1.18% | 60,940 |
| Apr 2015 | $8.27 | $8.68 | $8.18 | $8.48 | +2.75% | 109,010 |
| Mar 2015 | $8.44 | $8.83 | $8.08 | $8.25 | -2.99% | 268,730 |
| Feb 2015 | $8.50 | $9.09 | $8.28 | $8.51 | +2.18% | 133,760 |
| Jan 2015 | $8.45 | $8.94 | $8.09 | $8.33 | -2.86% | 153,780 |
| Dec 2014 | $8.38 | $11.48 | $7.46 | $8.57 | +2.50% | 262,350 |
| Nov 2014 | $8.27 | $9.10 | $8.13 | $8.36 | +1.10% | 129,470 |
| Oct 2014 | $8.77 | $8.77 | $7.75 | $8.27 | -5.50% | 219,780 |
| Sep 2014 | $8.16 | $8.86 | $7.89 | $8.75 | +7.36% | 289,520 |
| Aug 2014 | $8.18 | $8.55 | $7.60 | $8.15 | -1.10% | 187,110 |
| Jul 2014 | $8.21 | $8.92 | $8.00 | $8.25 | -2.26% | 65,010 |
| Jun 2014 | $7.85 | $8.53 | $7.80 | $8.44 | +7.78% | 75,020 |
| May 2014 | $7.64 | $8.04 | $7.32 | $7.83 | +0.70% | 312,510 |
| Apr 2014 | $7.24 | $7.89 | $7.19 | $7.77 | +7.55% | 113,080 |
| Mar 2014 | $7.15 | $7.51 | $6.85 | $7.23 | +1.66% | 111,870 |
| Feb 2014 | $7.00 | $7.35 | $6.56 | $7.11 | +0.51% | 68,750 |
| Jan 2014 | $7.02 | $7.14 | $6.91 | $7.07 | +1.57% | 83,600 |
| Dec 2013 | $7.07 | $7.25 | $6.91 | $6.96 | -2.67% | 237,820 |
| Nov 2013 | $6.81 | $7.23 | $6.81 | $7.15 | +6.21% | 58,520 |
| Oct 2013 | $6.78 | $6.84 | $6.45 | $6.74 | -0.67% | 51,150 |
| Sep 2013 | $6.82 | $7.18 | $6.13 | $6.78 | -3.74% | 101,640 |
| Aug 2013 | $7.22 | $7.25 | $6.62 | $7.05 | -3.00% | 30,690 |
| Jul 2013 | $6.45 | $7.39 | $6.28 | $7.26 | +12.54% | 54,670 |
| Jun 2013 | $6.36 | $6.86 | $5.69 | $6.45 | +1.43% | 63,030 |
| May 2013 | $6.23 | $6.47 | $6.15 | $6.36 | -1.82% | 50,490 |
| Apr 2013 | $5.94 | $6.50 | $5.65 | $6.48 | +9.52% | 52,690 |
| Mar 2013 | $5.45 | $6.13 | $5.45 | $5.92 | +8.14% | 94,930 |
| Feb 2013 | $5.45 | $5.58 | $5.37 | $5.47 | -2.11% | 154,330 |
| Jan 2013 | $5.66 | $5.66 | $5.32 | $5.59 | -1.44% | 160,490 |
| Dec 2012 | $5.54 | $5.67 | $5.00 | $5.67 | +1.46% | 219,450 |
| Nov 2012 | $5.55 | $5.68 | $5.39 | $5.59 | +0.82% | 98,780 |
| Oct 2012 | $5.55 | $5.58 | $5.32 | $5.55 | -0.49% | 58,630 |
| Sep 2012 | $5.58 | $5.66 | $5.25 | $5.57 | -0.16% | 76,120 |
| Aug 2012 | $5.45 | $5.58 | $5.20 | $5.58 | +2.85% | 60,500 |
| Jul 2012 | $5.45 | $5.54 | $5.05 | $5.43 | -0.50% | 39,490 |
| Jun 2012 | $5.55 | $5.64 | $5.37 | $5.45 | -2.12% | 113,300 |
| May 2012 | $5.63 | $5.82 | $5.37 | $5.57 | -0.97% | 137,830 |
| Apr 2012 | $5.65 | $5.73 | $5.43 | $5.63 | -0.80% | 132,880 |
| Mar 2012 | $5.68 | $6.06 | $5.32 | $5.67 | -0.16% | 81,840 |
| Feb 2012 | $5.65 | $5.73 | $5.27 | $5.68 | +0.81% | 95,040 |
| Jan 2012 | $5.81 | $5.82 | $5.64 | $5.64 | -3.12% | 115,280 |
| Dec 2011 | $5.74 | $5.82 | $5.68 | $5.82 | +1.91% | 124,630 |
| Nov 2011 | $5.82 | $5.94 | $5.64 | $5.71 | -1.88% | 189,310 |
| Oct 2011 | $5.95 | $6.16 | $5.70 | $5.82 | -3.76% | 331,100 |
| Sep 2011 | $5.98 | $6.09 | $5.77 | $6.05 | +0.30% | 128,040 |
| Aug 2011 | $6.03 | $6.14 | $5.77 | $6.03 | +0.15% | 147,510 |
| Jul 2011 | $6.17 | $6.17 | $5.82 | $6.02 | -2.50% | 52,690 |
| Jun 2011 | $6.07 | $6.36 | $5.91 | $6.17 | +4.46% | 207,900 |
| May 2011 | $6.24 | $6.26 | $5.85 | $5.91 | -5.66% | 142,450 |
| Apr 2011 | $6.32 | $6.45 | $6.00 | $6.26 | -0.86% | 76,450 |
| Mar 2011 | $6.36 | $6.50 | $5.91 | $6.32 | +1.61% | 61,160 |
| Feb 2011 | $5.86 | $7.01 | $5.69 | $6.22 | +4.43% | 86,900 |
| Jan 2011 | $5.55 | $6.10 | $5.48 | $5.95 | +8.26% | 125,510 |
| Dec 2010 | $5.18 | $5.55 | $5.07 | $5.50 | +6.14% | 52,910 |
| Nov 2010 | $5.23 | $5.36 | $4.62 | $5.18 | -0.87% | 48,400 |
| Oct 2010 | $4.77 | $5.45 | $4.59 | $5.23 | +9.53% | 299,860 |
| Sep 2010 | $5.00 | $5.00 | $4.56 | $4.77 | -3.67% | 178,750 |
| Aug 2010 | $4.67 | $5.35 | $4.65 | $4.95 | +3.81% | 181,610 |
| Jul 2010 | $4.86 | $4.86 | $4.32 | $4.77 | -1.87% | 137,390 |
| Jun 2010 | $4.98 | $5.05 | $4.45 | $4.86 | -2.37% | 33,880 |
| May 2010 | $4.99 | $5.07 | $4.65 | $4.98 | -0.18% | 76,010 |
| Apr 2010 | $4.78 | $5.30 | $4.59 | $4.99 | +3.78% | 162,800 |
| Mar 2010 | $3.83 | $5.35 | $3.75 | $4.81 | +27.47% | 369,160 |
| Feb 2010 | $3.58 | $3.91 | $3.58 | $3.77 | +3.75% | 129,250 |
| Jan 2010 | $3.68 | $3.77 | $3.58 | $3.64 | -0.50% | 89,870 |
| Dec 2009 | $3.72 | $3.77 | $3.53 | $3.65 | +1.51% | 118,140 |
| Nov 2009 | $3.72 | $3.95 | $3.60 | $3.60 | -5.71% | 42,460 |
| Oct 2009 | $3.65 | $4.08 | $2.87 | $3.82 | 0.00% | 58,080 |
| Sep 2009 | $3.86 | $3.91 | $3.64 | $3.82 | -1.18% | 26,400 |
| Aug 2009 | $3.77 | $4.09 | $3.73 | $3.86 | 0.00% | 66,770 |
| Jul 2009 | $3.18 | $4.09 | $2.74 | $3.86 | +19.72% | 105,050 |
| Jun 2009 | $3.04 | $3.82 | $2.85 | $3.23 | -8.97% | 82,280 |
| May 2009 | $3.41 | $3.71 | $3.25 | $3.55 | +6.85% | 39,270 |
| Apr 2009 | $2.55 | $4.07 | $2.55 | $3.32 | +14.42% | 44,330 |
| Mar 2009 | $2.95 | $3.14 | $2.27 | $2.90 | -3.33% | 73,040 |
| Feb 2009 | $2.99 | $3.33 | $2.73 | $3.00 | -0.90% | 38,610 |
| Jan 2009 | $3.24 | $3.64 | $2.77 | $3.03 | -14.62% | 47,190 |
| Dec 2008 | $4.37 | $4.37 | $2.77 | $3.55 | -19.59% | 115,610 |
| Nov 2008 | $3.64 | $4.41 | $3.04 | $4.41 | +21.25% | 30,030 |
| Oct 2008 | $3.83 | $4.54 | $2.55 | $3.64 | 0.00% | 94,710 |
| Sep 2008 | $5.23 | $6.36 | $3.64 | $3.64 | -30.19% | 69,850 |
| Aug 2008 | $5.63 | $6.19 | $4.95 | $5.21 | -11.71% | 36,740 |
| Jul 2008 | $5.94 | $6.32 | $5.10 | $5.90 | -6.62% | 32,560 |
| Jun 2008 | $6.82 | $7.00 | $5.64 | $6.32 | -4.14% | 38,500 |
| May 2008 | $6.85 | $7.33 | $6.50 | $6.59 | -4.60% | 53,680 |
| Apr 2008 | $7.14 | $7.35 | $6.69 | $6.91 | -3.18% | 20,350 |
| Mar 2008 | $7.21 | $7.52 | $6.89 | $7.14 | -2.97% | 43,890 |
| Feb 2008 | $7.26 | $8.18 | $6.82 | $7.35 | -1.94% | 101,530 |
| Jan 2008 | $7.50 | $8.41 | $7.00 | $7.50 | -2.94% | 155,430 |
| Dec 2007 | $7.78 | $8.18 | $6.37 | $7.73 | -5.56% | 137,280 |
| Nov 2007 | $9.32 | $9.53 | $7.85 | $8.18 | -12.20% | 189,310 |
| Oct 2007 | $9.84 | $10.34 | $9.32 | $9.32 | -7.49% | 135,520 |
| Sep 2007 | $10.69 | $10.72 | $9.81 | $10.07 | -5.86% | 59,730 |
| Aug 2007 | $9.44 | $10.70 | $9.36 | $10.70 | +12.96% | 85,800 |
| Jul 2007 | $10.41 | $10.45 | $8.82 | $9.47 | -9.00% | 279,070 |
| Jun 2007 | $11.04 | $11.04 | $9.78 | $10.41 | -3.38% | 147,950 |
| May 2007 | $10.91 | $11.05 | $10.60 | $10.77 | -0.75% | 72,820 |
| Apr 2007 | $10.90 | $11.09 | $10.46 | $10.85 | +0.68% | 101,970 |
| Mar 2007 | $11.19 | $11.36 | $10.04 | $10.78 | -3.89% | 87,230 |
| Feb 2007 | $11.59 | $11.72 | $11.14 | $11.22 | -3.22% | 103,620 |
| Jan 2007 | $13.40 | $13.40 | $11.19 | $11.59 | -13.32% | 97,790 |
| Dec 2006 | $12.62 | $14.23 | $12.52 | $13.37 | +6.29% | 101,200 |
| Nov 2006 | $13.27 | $13.41 | $12.50 | $12.58 | -5.21% | 36,630 |
| Oct 2006 | $13.41 | $15.00 | $12.74 | $13.27 | -4.45% | 33,110 |
| Sep 2006 | $14.06 | $14.26 | $13.45 | $13.89 | -0.33% | 22,770 |
| Aug 2006 | $14.90 | $15.17 | $13.92 | $13.94 | -6.47% | 38,610 |
| Jul 2006 | $15.01 | $15.68 | $14.11 | $14.90 | +5.81% | 55,990 |
| Jun 2006 | $16.79 | $17.05 | $14.08 | $14.08 | -14.37% | 50,930 |
| May 2006 | $15.34 | $17.03 | $14.17 | $16.45 | +7.23% | 24,750 |
| Apr 2006 | $14.56 | $15.34 | $13.98 | $15.34 | +5.11% | 47,630 |
| Mar 2006 | $13.82 | $15.45 | $13.27 | $14.59 | +6.29% | 70,620 |
| Feb 2006 | $12.82 | $13.86 | $12.82 | $13.73 | +7.17% | 44,550 |
| Jan 2006 | $13.10 | $13.10 | $12.41 | $12.81 | +0.64% | 103,620 |
| Dec 2005 | $12.50 | $12.94 | $11.82 | $12.73 | +0.86% | 48,510 |
| Nov 2005 | $11.76 | $12.95 | $11.50 | $12.62 | +7.26% | 40,370 |
| Oct 2005 | $11.84 | $12.01 | $11.32 | $11.76 | -0.61% | 31,680 |
| Sep 2005 | $11.36 | $11.84 | $11.24 | $11.84 | +4.41% | 51,150 |
| Aug 2005 | $11.09 | $11.36 | $10.35 | $11.34 | +4.88% | 60,170 |
| Jul 2005 | $10.82 | $11.14 | $10.45 | $10.81 | -0.59% | 28,270 |
| Jun 2005 | $11.14 | $11.26 | $10.77 | $10.87 | -2.37% | 29,590 |
| May 2005 | $10.84 | $11.36 | $9.64 | $11.14 | +3.64% | 125,070 |
| Apr 2005 | $10.91 | $11.30 | $10.36 | $10.75 | -1.50% | 101,970 |
| Mar 2005 | $11.07 | $11.29 | $10.91 | $10.91 | 0.00% | 57,420 |
| Feb 2005 | $11.36 | $11.63 | $10.91 | $10.91 | -4.76% | 62,040 |
| Jan 2005 | $11.59 | $12.71 | $11.38 | $11.45 | -1.56% | 48,070 |
| Dec 2004 | $10.91 | $12.00 | $10.91 | $11.64 | +6.22% | 79,970 |
| Nov 2004 | $11.35 | $11.35 | $10.42 | $10.95 | +0.42% | 58,960 |
| Oct 2004 | $11.27 | $11.36 | $10.74 | $10.91 | -2.84% | 57,530 |
| Sep 2004 | $11.35 | $11.38 | $10.27 | $11.23 | -1.12% | 49,390 |
| Aug 2004 | $11.62 | $12.11 | $10.99 | $11.35 | -2.12% | 40,590 |
| Jul 2004 | $12.65 | $12.65 | $11.27 | $11.60 | -4.78% | 29,590 |
| Jun 2004 | $11.58 | $13.14 | $11.58 | $12.18 | +3.08% | 47,850 |
| May 2004 | $11.63 | $11.85 | $10.45 | $11.82 | +1.96% | 82,500 |
| Apr 2004 | $12.22 | $12.82 | $11.46 | $11.59 | -5.20% | 88,220 |
| Mar 2004 | $12.82 | $13.18 | $11.51 | $12.23 | -4.61% | 67,870 |
| Feb 2004 | $11.68 | $13.07 | $11.41 | $12.82 | +9.73% | 158,620 |
| Jan 2004 | $10.40 | $12.63 | $10.36 | $11.68 | +12.42% | 364,870 |
| Dec 2003 | $10.73 | $10.91 | $9.94 | $10.39 | -3.63% | 158,730 |
| Nov 2003 | $10.49 | $11.18 | $9.55 | $10.78 | +3.13% | 131,890 |
| Oct 2003 | $10.18 | $10.59 | $10.14 | $10.45 | +2.68% | 96,910 |
| Sep 2003 | $10.24 | $10.45 | $10.09 | $10.18 | -0.53% | 106,260 |
| Aug 2003 | $10.17 | $10.40 | $10.00 | $10.24 | +0.99% | 98,120 |
| Jul 2003 | $9.40 | $10.45 | $9.40 | $10.14 | +9.31% | 273,350 |
| Jun 2003 | $8.14 | $10.23 | $8.01 | $9.27 | +13.97% | 216,370 |
| May 2003 | $8.10 | $8.36 | $7.73 | $8.14 | -0.56% | 103,730 |
| Apr 2003 | $7.20 | $8.38 | $7.16 | $8.18 | +12.64% | 113,740 |
| Mar 2003 | $7.61 | $7.91 | $7.00 | $7.26 | -4.43% | 145,970 |
| Feb 2003 | $7.84 | $8.20 | $7.23 | $7.60 | -3.24% | 128,590 |
| Jan 2003 | $7.48 | $9.15 | $7.45 | $7.85 | +4.86% | 382,250 |
| Dec 2002 | $7.63 | $7.64 | $7.24 | $7.49 | -2.14% | 132,440 |
| Nov 2002 | $6.95 | $7.73 | $6.73 | $7.65 | +10.79% | 312,180 |
| Oct 2002 | $6.04 | $6.91 | $5.79 | $6.91 | +16.92% | 284,900 |
| Sep 2002 | $5.78 | $6.45 | $5.75 | $5.91 | -0.61% | 265,430 |
| Aug 2002 | $6.01 | $6.23 | $5.68 | $5.95 | -0.91% | 122,760 |
| Jul 2002 | $5.96 | $6.11 | $5.55 | $6.00 | +0.61% | 186,120 |
| Jun 2002 | $6.54 | $6.59 | $5.59 | $5.96 | -8.89% | 319,990 |
| May 2002 | $6.13 | $6.59 | $5.47 | $6.55 | +6.82% | 276,870 |
| Apr 2002 | $5.82 | $6.13 | $5.00 | $6.13 | +3.85% | 264,770 |
| Mar 2002 | $6.58 | $6.58 | $5.70 | $5.90 | -9.23% | 277,640 |
| Feb 2002 | $6.53 | $8.09 | $5.53 | $6.50 | -1.24% | 497,090 |
| Jan 2002 | $5.91 | $6.63 | $5.69 | $6.58 | +11.38% | 315,260 |
| Dec 2001 | $5.77 | $6.05 | $5.09 | $5.91 | +0.16% | 305,250 |
| Nov 2001 | $4.41 | $6.36 | $3.55 | $5.90 | +30.06% | 253,110 |
| Oct 2001 | $4.50 | $4.64 | $4.41 | $4.54 | -1.19% | 60,390 |
| Sep 2001 | $4.09 | $8.70 | $4.09 | $4.59 | +8.60% | 226,050 |
| Aug 2001 | $4.50 | $4.55 | $4.09 | $4.23 | -6.06% | 263,230 |
| Jul 2001 | $3.64 | $4.88 | $3.64 | $4.50 | +23.75% | 231,110 |
| Jun 2001 | $3.82 | $4.09 | $3.64 | $3.64 | -6.33% | 34,430 |
| May 2001 | $3.63 | $4.09 | $3.36 | $3.88 | +8.10% | 197,010 |
| Apr 2001 | $3.18 | $4.55 | $2.66 | $3.59 | +12.86% | 62,810 |
| Mar 2001 | $3.01 | $3.64 | $2.50 | $3.18 | 0.00% | 87,670 |
| Feb 2001 | $3.47 | $3.64 | $3.07 | $3.18 | -8.20% | 37,180 |
| Jan 2001 | $1.88 | $3.64 | $1.88 | $3.47 | +90.62% | 184,580 |
| Dec 2000 | $2.50 | $2.73 | $1.76 | $1.82 | -33.33% | 533,390 |
| Nov 2000 | $3.64 | $3.75 | $2.27 | $2.73 | -25.00% | 183,700 |
| Oct 2000 | $3.18 | $3.98 | $2.84 | $3.64 | +16.36% | 112,970 |
| Sep 2000 | $3.69 | $4.20 | $2.76 | $3.13 | -19.12% | 145,200 |
| Aug 2000 | $3.13 | $3.98 | $3.13 | $3.86 | +9.68% | 154,110 |
| Jul 2000 | $3.52 | $4.55 | $2.95 | $3.52 | 0.00% | 264,990 |
| Jun 2000 | $3.92 | $4.26 | $3.07 | $3.52 | -12.68% | 291,170 |
| May 2000 | $4.55 | $4.66 | $3.64 | $4.03 | -13.41% | 88,770 |
| Apr 2000 | $5.45 | $5.68 | $3.64 | $4.66 | -14.58% | 106,150 |
| Mar 2000 | $5.23 | $6.14 | $4.66 | $5.45 | -4.00% | 401,170 |
| Feb 2000 | $5.45 | $6.25 | $5.11 | $5.68 | +11.11% | 184,030 |
| Jan 2000 | $5.68 | $5.80 | $5.00 | $5.11 | -6.25% | 96,030 |
| Dec 1999 | $6.82 | $7.27 | $4.32 | $5.45 | -20.00% | 344,520 |
| Nov 1999 | $7.73 | $8.07 | $5.91 | $6.82 | -11.77% | 81,400 |
| Oct 1999 | $6.14 | $7.73 | $5.63 | $7.73 | +23.64% | 191,620 |
| Sep 1999 | $7.95 | $8.41 | $5.80 | $6.25 | -21.43% | 239,140 |
| Aug 1999 | $9.55 | $9.55 | $7.95 | $7.95 | -16.67% | 148,170 |
| Jul 1999 | $10.68 | $10.91 | $9.20 | $9.55 | -10.64% | 92,070 |
| Jun 1999 | $9.77 | $11.25 | $9.77 | $10.68 | +9.30% | 154,770 |
| May 1999 | $9.55 | $10.62 | $8.98 | $9.77 | +4.88% | 153,120 |
| Apr 1999 | $9.09 | $9.55 | $8.75 | $9.32 | +2.50% | 172,260 |
| Mar 1999 | $8.98 | $9.09 | $8.41 | $9.09 | +2.56% | 121,660 |
| Feb 1999 | $9.43 | $9.55 | $8.86 | $8.86 | -6.02% | 89,980 |
| Jan 1999 | $10.00 | $10.00 | $9.43 | $9.43 | -5.68% | 99,440 |
| Dec 1998 | $10.68 | $10.80 | $9.60 | $10.00 | -6.38% | 359,150 |
| Nov 1998 | $10.80 | $10.91 | $10.34 | $10.68 | +1.08% | 197,450 |
| Oct 1998 | $10.68 | $11.02 | $9.32 | $10.57 | -2.62% | 152,790 |
| Sep 1998 | $10.97 | $11.59 | $10.57 | $10.85 | -2.55% | 75,240 |
| Aug 1998 | $12.22 | $12.27 | $10.68 | $11.14 | -9.26% | 110,330 |
| Jul 1998 | $11.82 | $13.41 | $11.82 | $12.27 | +2.37% | 80,520 |
| Jun 1998 | $15.53 | $15.53 | $11.82 | $11.99 | -22.81% | 76,450 |
| May 1998 | $15.72 | $16.59 | $15.00 | $15.53 | -0.49% | 75,570 |
| Apr 1998 | $15.15 | $16.14 | $13.94 | $15.61 | +4.04% | 156,420 |
| Mar 1998 | $12.16 | $15.91 | $12.05 | $15.00 | +22.60% | 146,355 |
| Feb 1998 | $12.46 | $12.73 | $11.89 | $12.23 | -2.42% | 110,715 |
| Jan 1998 | $11.52 | $13.64 | $11.44 | $12.54 | +8.17% | 137,445 |
| Dec 1997 | $9.92 | $11.74 | $9.77 | $11.59 | +17.69% | 60,555 |
| Nov 1997 | $10.38 | $10.38 | $9.70 | $9.85 | -5.80% | 47,520 |
| Oct 1997 | $10.08 | $10.98 | $9.92 | $10.45 | +4.55% | 36,630 |
| Sep 1997 | $9.39 | $10.00 | $9.39 | $10.00 | +8.20% | 21,945 |
| Aug 1997 | $9.02 | $9.24 | $8.41 | $9.24 | +2.09% | 53,295 |
| Jul 1997 | $8.33 | $9.09 | $8.11 | $9.05 | +8.64% | 42,900 |
| Jun 1997 | $8.56 | $8.79 | $8.33 | $8.33 | -2.66% | 75,075 |
| May 1997 | $9.09 | $9.09 | $8.56 | $8.56 | -5.83% | 18,810 |
| Apr 1997 | $9.39 | $9.39 | $8.86 | $9.09 | -3.23% | 20,625 |
| Mar 1997 | $9.55 | $9.62 | $9.24 | $9.39 | -1.59% | 21,945 |
| Feb 1997 | $8.94 | $9.70 | $8.71 | $9.55 | +6.78% | 35,145 |
| Jan 1997 | $8.94 | $10.76 | $8.86 | $8.94 | – | 40,260 |
Seasonality
UNTY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.6% | -1.0% | -5.6% | 3.9% | 2.2% | 2.6% | 3.4% | -0.8% | -1.2% | 4.9% | 8.9% | -0.3% |
| Months up | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 4.3% | -1.4% | -2.3% | 0.9% | 6.8% | 5.4% | 0.3% | -1.5% | -6.3% | 5.7% | ||
| 2025 | 10.9% | -1.8% | -14.0% | 1.7% | 6.8% | 6.9% | 4.3% | 6.6% | -6.4% | -7.1% | 10.2% | 3.7% |
| 2024 | -7.4% | -0.0% | 1.3% | -2.5% | 3.9% | 6.2% | 17.1% | -2.0% | 0.8% | 13.6% | 17.4% | -3.7% |
| 2023 | -3.1% | -0.2% | -13.2% | 1.5% | -1.7% | 4.2% | 12.4% | -8.9% | -2.6% | 2.7% | 14.0% | 8.4% |
| 2022 | 13.3% | -4.7% | -0.9% | 3.1% | 0.5% | -8.3% | 5.8% | 0.0% | -10.1% | 14.1% | -0.5% | -3.7% |
| 2021 | 7.1% | 5.6% | 11.2% | 0.2% | 9.9% | -8.7% | 0.7% | 2.9% | 2.8% | 8.3% | 2.6% | 1.4% |
| 2020 | -2.9% | -21.9% | -31.4% | 22.7% | -0.3% | 0.5% | -12.5% | 6.2% | -12.2% | 21.1% | 25.5% | 0.2% |
| 2019 | -4.6% | 11.5% | -14.2% | 14.4% | -6.7% | 13.1% | -8.8% | -5.2% | 13.3% | -1.4% | 1.4% | 2.2% |
| 2018 | 4.1% | 0.5% | 6.8% | 0.0% | 5.2% | -1.4% | 7.3% | 0.0% | -5.9% | -7.6% | 5.0% | -6.3% |
| 2017 | 4.8% | 2.7% | 0.6% | -3.5% | -2.4% | 8.2% | 7.6% | -6.2% | 14.5% | -0.3% | 5.1% | -4.5% |