Stock Yards Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	71.49	73.89	71.49	72.72	72.72	0.76%	352,150
Dec 19, 2024	72.39	74.96	70.95	72.17	72.17	0.56%	105,222
Dec 18, 2024	76.85	76.85	71.02	71.77	71.77	-5.78%	115,364
Dec 17, 2024	77.31	77.54	75.79	76.17	76.17	-1.91%	73,459
Dec 16, 2024	77.36	77.76	76.49	77.65	77.65	0.04%	66,438
Dec 13, 2024	77.01	77.97	76.16	77.62	77.31	0.44%	82,007
Dec 12, 2024	77.75	78.25	76.00	77.28	76.97	-0.83%	132,053
Dec 11, 2024	78.16	79.20	77.22	77.93	77.62	0.80%	83,471
Dec 10, 2024	76.32	78.54	75.20	77.31	77.00	1.09%	79,305
Dec 9, 2024	77.84	78.66	76.41	76.48	76.18	-1.72%	127,000
Dec 6, 2024	79.27	79.27	77.49	77.82	77.51	-0.98%	74,816
Dec 5, 2024	78.89	79.62	78.13	78.59	78.28	-0.04%	86,900
Dec 4, 2024	77.64	78.63	77.17	78.62	78.31	1.59%	93,831
Dec 3, 2024	76.83	77.78	76.68	77.39	77.08	0.77%	98,315
Dec 2, 2024	75.93	77.83	75.35	76.80	76.50	0.89%	112,384
Nov 29, 2024	77.82	77.99	75.37	76.12	75.82	-0.98%	72,180
Nov 27, 2024	78.50	79.79	76.87	76.87	76.56	-1.16%	87,462
Nov 26, 2024	76.85	78.36	76.22	77.77	77.46	0.45%	127,472
Nov 25, 2024	77.05	79.70	76.50	77.42	77.11	1.72%	144,818
Nov 22, 2024	74.26	76.21	73.42	76.11	75.81	3.14%	127,187
Nov 21, 2024	73.76	75.18	73.34	73.80	73.50	0.70%	71,773
Nov 20, 2024	73.40	73.66	72.05	73.28	72.99	-0.15%	59,881
Nov 19, 2024	72.50	73.80	72.45	73.39	73.10	0.01%	92,903
Nov 18, 2024	73.43	75.17	73.01	73.38	73.09	0.18%	94,323
Nov 15, 2024	74.74	74.83	72.66	73.25	72.96	-1.59%	94,723
Nov 14, 2024	75.69	75.69	73.52	74.43	74.13	-1.04%	110,657
Nov 13, 2024	76.35	77.45	74.53	75.21	74.91	-0.34%	159,494
Nov 12, 2024	76.10	77.82	75.02	75.47	75.17	-1.82%	185,371
Nov 11, 2024	74.00	77.22	73.86	76.87	76.56	4.41%	195,587
Nov 8, 2024	72.80	73.98	72.63	73.62	73.33	1.98%	91,597
Nov 7, 2024	74.10	74.10	71.87	72.19	71.90	-3.55%	150,448
Nov 6, 2024	72.05	76.37	72.05	74.85	74.55	11.40%	398,014
Nov 5, 2024	64.54	67.23	64.54	67.19	66.92	4.54%	119,653
Nov 4, 2024	65.68	65.68	63.32	64.27	64.01	-0.37%	100,829
Nov 1, 2024	65.11	65.44	64.18	64.51	64.25	0.05%	150,362
Oct 31, 2024	65.55	66.06	64.41	64.48	64.22	-1.45%	82,459
Oct 30, 2024	65.57	67.72	65.39	65.43	65.17	-0.76%	103,078
Oct 29, 2024	66.30	66.84	65.81	65.93	65.67	-1.45%	74,399
Oct 28, 2024	65.48	67.09	65.35	66.90	66.63	3.43%	118,108
Oct 25, 2024	66.91	66.91	64.62	64.68	64.42	-2.75%	96,775
Oct 24, 2024	66.05	66.75	64.97	66.51	66.25	0.85%	142,247
Oct 23, 2024	64.37	66.42	64.37	65.95	65.69	1.88%	103,917
Oct 22, 2024	63.73	64.81	63.37	64.73	64.47	1.08%	116,691
Oct 21, 2024	65.67	65.67	63.25	64.04	63.79	-2.48%	1,425,463
Oct 18, 2024	66.28	67.05	65.18	65.67	65.41	-0.64%	122,505
Oct 17, 2024	66.40	66.87	65.59	66.09	65.83	-0.09%	92,360
Oct 16, 2024	65.85	67.12	65.48	66.15	65.89	1.68%	121,006
Oct 15, 2024	64.44	66.75	64.12	65.06	64.80	1.56%	116,844
Oct 14, 2024	63.61	64.41	61.27	64.06	63.81	0.61%	78,422
Oct 11, 2024	60.92	63.93	60.92	63.67	63.42	4.98%	138,125
Oct 10, 2024	60.88	61.47	60.20	60.65	60.41	-1.04%	168,257
Oct 9, 2024	60.32	61.43	60.32	61.29	61.05	1.64%	93,268
Oct 8, 2024	59.98	60.75	59.98	60.30	60.06	0.99%	115,710
Oct 7, 2024	59.18	59.82	58.85	59.71	59.47	0.57%	168,576
Oct 4, 2024	59.33	59.79	58.50	59.37	59.13	1.98%	194,896
Oct 3, 2024	59.65	59.93	57.12	58.22	57.99	-1.36%	321,602
Oct 2, 2024	60.10	61.06	58.84	59.02	58.79	-1.94%	328,809
Oct 1, 2024	61.87	61.90	60.00	60.19	59.95	-2.90%	161,356
Sep 30, 2024	60.65	62.34	60.65	61.99	61.74	1.71%	112,717
Sep 27, 2024	61.60	62.04	60.79	60.95	60.71	-0.15%	112,868
Sep 26, 2024	62.40	62.40	60.56	61.04	60.80	-0.99%	163,170
Sep 25, 2024	61.90	62.00	61.01	61.65	61.41	-0.36%	159,062
Sep 24, 2024	62.94	62.94	61.82	61.87	61.62	-1.86%	143,386
Sep 23, 2024	63.70	64.00	62.42	63.04	62.79	-0.97%	111,158
Sep 20, 2024	64.96	65.00	63.04	63.66	63.41	-1.62%	455,602
Sep 19, 2024	64.06	64.79	62.19	64.71	64.45	3.42%	1,489,203
Sep 18, 2024	61.48	64.27	60.50	62.57	62.32	2.26%	150,215
Sep 17, 2024	61.22	61.86	60.04	61.19	60.95	1.27%	84,887
Sep 16, 2024	59.77	60.52	58.30	60.42	60.18	0.85%	62,811
Sep 13, 2024	59.25	60.07	58.52	59.91	59.37	2.57%	65,887
Sep 12, 2024	58.24	58.47	57.22	58.41	57.88	0.97%	52,462
Sep 11, 2024	58.16	58.16	56.35	57.85	57.33	-1.68%	65,374
Sep 10, 2024	57.68	59.01	56.86	58.84	58.31	1.98%	42,309
Sep 9, 2024	57.65	58.20	57.20	57.70	57.18	0.05%	72,747
Sep 6, 2024	59.14	59.29	57.55	57.67	57.15	-1.89%	44,340
Sep 5, 2024	59.63	59.68	58.48	58.78	58.25	-0.89%	49,517
Sep 4, 2024	59.45	59.94	58.73	59.31	58.77	-1.27%	39,822
Sep 3, 2024	59.73	61.03	59.30	60.07	59.53	-0.87%	59,378
Aug 30, 2024	60.41	60.80	59.37	60.60	60.05	0.80%	41,944
Aug 29, 2024	60.50	60.62	59.51	60.12	59.58	0.42%	46,817
Aug 28, 2024	59.14	60.49	58.77	59.87	59.33	0.60%	35,105
Aug 27, 2024	59.60	59.65	58.60	59.51	58.97	-0.57%	51,911
Aug 26, 2024	61.22	61.22	59.81	59.85	59.31	-0.70%	64,485
Aug 23, 2024	57.50	61.40	57.39	60.27	59.72	5.55%	97,821
Aug 22, 2024	56.94	57.58	56.80	57.10	56.58	-0.23%	28,311
Aug 21, 2024	56.71	57.25	56.07	57.23	56.71	2.09%	45,932
Aug 20, 2024	57.17	57.63	55.90	56.06	55.55	-2.23%	78,078
Aug 19, 2024	57.20	57.49	56.50	57.34	56.82	0.54%	35,011
Aug 16, 2024	55.90	57.28	55.90	57.03	56.51	1.89%	56,937
Aug 15, 2024	55.79	56.92	55.53	55.97	55.46	2.85%	85,156
Aug 14, 2024	55.44	55.44	54.08	54.42	53.93	-1.11%	46,483
Aug 13, 2024	54.88	55.28	53.21	55.03	54.53	1.61%	71,463
Aug 12, 2024	55.67	56.03	54.10	54.16	53.67	-2.01%	48,970
Aug 9, 2024	55.49	55.58	54.65	55.27	54.77	-0.61%	65,402
Aug 8, 2024	55.86	55.88	54.92	55.61	55.11	1.18%	45,217
Aug 7, 2024	56.27	56.27	54.52	54.96	54.46	-0.40%	56,626
Aug 6, 2024	55.78	55.97	54.92	55.18	54.68	-1.25%	59,468
Aug 5, 2024	54.85	57.26	53.24	55.88	55.37	-3.70%	116,263
Aug 2, 2024	56.71	58.41	56.44	58.03	57.50	-2.27%	84,400
Aug 1, 2024	62.10	62.32	58.69	59.38	58.84	-4.56%	97,023