Stock Yards Bancorp, Inc. (SYBT)
NASDAQ: SYBT · Real-Time Price · USD
65.36
-0.50 (-0.76%)
Nov 4, 2025, 4:00 PM EST - Market closed
Stock Yards Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 65.32 | 65.94 | 65.00 | 65.36 | 65.36 | -0.76% | 145,443 |
| Nov 3, 2025 | 65.07 | 65.94 | 64.19 | 65.86 | 65.86 | 1.29% | 95,528 |
| Oct 31, 2025 | 65.16 | 67.51 | 64.48 | 65.02 | 65.02 | -1.05% | 125,950 |
| Oct 30, 2025 | 66.32 | 68.19 | 65.68 | 65.71 | 65.71 | -1.07% | 103,234 |
| Oct 29, 2025 | 67.72 | 68.84 | 65.69 | 66.42 | 66.42 | -1.04% | 121,788 |
| Oct 28, 2025 | 67.30 | 67.85 | 66.57 | 67.12 | 67.12 | -0.56% | 107,323 |
| Oct 27, 2025 | 68.01 | 68.15 | 67.04 | 67.50 | 67.50 | -0.60% | 92,224 |
| Oct 24, 2025 | 67.06 | 68.63 | 66.65 | 67.91 | 67.91 | 2.30% | 79,816 |
| Oct 23, 2025 | 67.78 | 67.78 | 66.13 | 66.38 | 66.38 | -2.09% | 69,102 |
| Oct 22, 2025 | 67.81 | 69.01 | 67.56 | 67.80 | 67.80 | -0.07% | 85,117 |
| Oct 21, 2025 | 67.85 | 70.88 | 67.73 | 67.85 | 67.85 | -0.48% | 88,539 |
| Oct 20, 2025 | 66.85 | 68.29 | 66.75 | 68.18 | 68.18 | 2.57% | 89,719 |
| Oct 17, 2025 | 65.88 | 66.81 | 64.95 | 66.47 | 66.47 | 1.98% | 130,558 |
| Oct 16, 2025 | 68.78 | 68.78 | 64.56 | 65.18 | 65.18 | -5.48% | 148,136 |
| Oct 15, 2025 | 71.13 | 71.13 | 68.53 | 68.96 | 68.96 | -2.43% | 112,839 |
| Oct 14, 2025 | 67.69 | 71.16 | 67.69 | 70.68 | 70.68 | 3.85% | 118,334 |
| Oct 13, 2025 | 67.52 | 68.17 | 66.93 | 68.06 | 68.06 | 2.15% | 165,942 |
| Oct 10, 2025 | 69.12 | 69.83 | 66.56 | 66.63 | 66.63 | -3.49% | 127,738 |
| Oct 9, 2025 | 69.94 | 69.94 | 68.55 | 69.04 | 69.04 | -1.58% | 89,237 |
| Oct 8, 2025 | 70.42 | 70.80 | 69.60 | 70.15 | 70.15 | 0.04% | 68,157 |
| Oct 7, 2025 | 70.24 | 71.34 | 69.96 | 70.12 | 70.12 | -0.41% | 128,585 |
| Oct 6, 2025 | 70.20 | 71.13 | 69.36 | 70.41 | 70.41 | 1.15% | 142,356 |
| Oct 3, 2025 | 69.12 | 70.00 | 68.53 | 69.61 | 69.61 | 1.10% | 97,190 |
| Oct 2, 2025 | 68.96 | 69.29 | 67.85 | 68.85 | 68.85 | -0.46% | 160,423 |
| Oct 1, 2025 | 69.78 | 69.78 | 68.25 | 69.17 | 69.17 | -1.17% | 104,915 |
| Sep 30, 2025 | 68.93 | 70.13 | 67.67 | 69.99 | 69.99 | 1.54% | 167,007 |
| Sep 29, 2025 | 71.33 | 71.33 | 68.77 | 68.93 | 68.93 | -3.22% | 95,776 |
| Sep 26, 2025 | 71.14 | 71.64 | 70.27 | 71.22 | 71.22 | 0.38% | 106,202 |
| Sep 25, 2025 | 70.99 | 71.74 | 70.32 | 70.95 | 70.95 | -0.27% | 129,437 |
| Sep 24, 2025 | 73.56 | 74.40 | 70.93 | 71.14 | 71.14 | -3.26% | 114,320 |
| Sep 23, 2025 | 74.33 | 75.68 | 73.38 | 73.54 | 73.54 | -1.06% | 151,642 |
| Sep 22, 2025 | 75.30 | 75.67 | 73.81 | 74.32 | 74.32 | -1.26% | 78,954 |
| Sep 19, 2025 | 76.52 | 76.52 | 74.39 | 75.27 | 75.27 | -1.66% | 456,313 |
| Sep 18, 2025 | 74.30 | 76.72 | 73.70 | 76.54 | 76.54 | 3.14% | 153,483 |
| Sep 17, 2025 | 74.98 | 76.49 | 73.84 | 74.21 | 74.21 | -0.80% | 135,893 |
| Sep 16, 2025 | 75.54 | 75.54 | 74.31 | 74.81 | 74.81 | -1.45% | 80,668 |
| Sep 15, 2025 | 76.79 | 76.94 | 75.53 | 75.91 | 75.91 | -1.27% | 82,229 |
| Sep 12, 2025 | 77.42 | 77.82 | 76.02 | 76.89 | 76.57 | -0.81% | 80,052 |
| Sep 11, 2025 | 77.16 | 77.77 | 76.76 | 77.52 | 77.20 | 0.40% | 111,247 |
| Sep 10, 2025 | 77.46 | 78.33 | 77.13 | 77.21 | 76.89 | -0.46% | 63,392 |
| Sep 9, 2025 | 78.99 | 79.49 | 77.43 | 77.57 | 77.24 | -2.26% | 75,281 |
| Sep 8, 2025 | 79.65 | 79.65 | 76.66 | 79.37 | 79.03 | 0.01% | 95,571 |
| Sep 5, 2025 | 80.99 | 81.86 | 79.26 | 79.36 | 79.03 | -1.66% | 70,055 |
| Sep 4, 2025 | 79.52 | 80.80 | 78.86 | 80.70 | 80.36 | 1.61% | 60,839 |
| Sep 3, 2025 | 79.88 | 80.75 | 78.75 | 79.42 | 79.09 | -0.91% | 74,246 |
| Sep 2, 2025 | 80.09 | 80.30 | 79.28 | 80.15 | 79.81 | -0.69% | 68,447 |
| Aug 29, 2025 | 81.69 | 82.12 | 80.60 | 80.71 | 80.37 | -1.07% | 71,875 |
| Aug 28, 2025 | 82.07 | 82.21 | 81.18 | 81.58 | 81.24 | -0.66% | 63,437 |
| Aug 27, 2025 | 82.42 | 83.83 | 81.87 | 82.12 | 81.78 | -0.94% | 150,421 |
| Aug 26, 2025 | 81.30 | 83.06 | 80.85 | 82.90 | 82.55 | 2.22% | 123,153 |