Stock Yards Bancorp, Inc. (SYBT)
NASDAQ: SYBT · Real-Time Price · USD
74.66
-2.07 (-2.70%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Stock Yards Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 75.55 | 76.00 | 73.92 | 74.67 | 74.67 | -2.68% | 187,741 |
| Apr 24, 2025 | 75.00 | 76.78 | 73.19 | 76.73 | 76.73 | 1.78% | 176,045 |
| Apr 23, 2025 | 72.83 | 75.74 | 72.83 | 75.39 | 75.39 | 5.62% | 199,725 |
| Apr 22, 2025 | 68.60 | 71.71 | 68.56 | 71.38 | 71.38 | 4.85% | 194,285 |
| Apr 21, 2025 | 66.67 | 68.27 | 66.24 | 68.08 | 68.08 | 0.95% | 115,589 |
| Apr 17, 2025 | 67.04 | 68.80 | 67.04 | 67.44 | 67.44 | 0.58% | 103,699 |
| Apr 16, 2025 | 66.50 | 67.24 | 65.75 | 67.05 | 67.05 | 0.95% | 100,618 |
| Apr 15, 2025 | 65.01 | 66.93 | 65.01 | 66.42 | 66.42 | 2.37% | 96,041 |
| Apr 14, 2025 | 64.27 | 65.61 | 63.01 | 64.88 | 64.88 | 1.49% | 89,844 |
| Apr 11, 2025 | 63.72 | 65.94 | 62.74 | 63.93 | 63.93 | -0.02% | 100,573 |
| Apr 10, 2025 | 65.77 | 66.41 | 62.36 | 63.94 | 63.94 | -5.01% | 130,958 |
| Apr 9, 2025 | 63.20 | 68.52 | 62.00 | 67.31 | 67.31 | 5.55% | 117,219 |
| Apr 8, 2025 | 66.08 | 66.08 | 62.33 | 63.77 | 63.77 | -0.13% | 96,035 |
| Apr 7, 2025 | 61.50 | 65.04 | 60.75 | 63.85 | 63.85 | 1.25% | 104,868 |
| Apr 4, 2025 | 62.60 | 63.94 | 61.18 | 63.06 | 63.06 | -2.76% | 131,813 |
| Apr 3, 2025 | 66.01 | 66.22 | 64.64 | 64.85 | 64.85 | -6.18% | 179,794 |
| Apr 2, 2025 | 68.24 | 69.53 | 68.18 | 69.12 | 69.12 | 0.26% | 118,763 |
| Apr 1, 2025 | 68.70 | 69.68 | 68.09 | 68.94 | 68.94 | -0.17% | 148,599 |
| Mar 31, 2025 | 68.35 | 69.52 | 67.60 | 69.06 | 69.06 | 0.92% | 193,877 |
| Mar 28, 2025 | 69.75 | 69.75 | 67.94 | 68.43 | 68.43 | -2.02% | 81,548 |
| Mar 27, 2025 | 70.16 | 71.71 | 69.78 | 69.84 | 69.84 | -0.37% | 95,602 |
| Mar 26, 2025 | 69.55 | 71.23 | 69.52 | 70.10 | 70.10 | 0.11% | 81,753 |
| Mar 25, 2025 | 70.75 | 70.75 | 69.61 | 70.02 | 70.02 | -0.91% | 88,140 |
| Mar 24, 2025 | 70.00 | 70.99 | 68.77 | 70.66 | 70.66 | 2.30% | 97,990 |
| Mar 21, 2025 | 68.54 | 69.10 | 67.83 | 69.07 | 69.07 | 0.39% | 217,360 |
| Mar 20, 2025 | 69.05 | 69.63 | 68.55 | 68.80 | 68.80 | -1.08% | 69,445 |
| Mar 19, 2025 | 69.85 | 70.76 | 68.91 | 69.55 | 69.55 | -0.20% | 102,415 |
| Mar 18, 2025 | 68.66 | 69.76 | 68.54 | 69.69 | 69.69 | 0.82% | 75,292 |
| Mar 17, 2025 | 68.23 | 69.39 | 68.14 | 69.12 | 69.12 | 0.85% | 100,662 |
| Mar 14, 2025 | 67.60 | 68.64 | 67.43 | 68.54 | 68.23 | 1.99% | 77,658 |
| Mar 13, 2025 | 67.95 | 68.51 | 67.08 | 67.20 | 66.90 | -0.77% | 45,888 |
| Mar 12, 2025 | 67.73 | 68.49 | 66.67 | 67.72 | 67.42 | 0.76% | 90,440 |
| Mar 11, 2025 | 67.52 | 68.25 | 66.47 | 67.21 | 66.91 | 0.19% | 105,156 |
| Mar 10, 2025 | 68.35 | 69.02 | 66.66 | 67.08 | 66.78 | -3.20% | 92,215 |
| Mar 7, 2025 | 69.54 | 69.77 | 68.09 | 69.30 | 68.99 | -0.09% | 56,050 |
| Mar 6, 2025 | 69.22 | 69.50 | 67.83 | 69.36 | 69.05 | -1.20% | 83,601 |
| Mar 5, 2025 | 70.87 | 71.50 | 69.38 | 70.20 | 69.89 | -0.93% | 70,637 |
| Mar 4, 2025 | 72.85 | 72.85 | 70.65 | 70.86 | 70.54 | -3.83% | 84,223 |
| Mar 3, 2025 | 72.89 | 74.61 | 72.66 | 73.68 | 73.35 | 1.13% | 123,964 |
| Feb 28, 2025 | 71.87 | 72.95 | 71.50 | 72.86 | 72.54 | 2.30% | 154,933 |
| Feb 27, 2025 | 70.72 | 71.78 | 70.51 | 71.22 | 70.90 | 0.58% | 105,622 |
| Feb 26, 2025 | 71.40 | 72.39 | 70.45 | 70.81 | 70.49 | -0.70% | 143,759 |
| Feb 25, 2025 | 72.81 | 73.38 | 71.04 | 71.31 | 70.99 | -1.52% | 310,373 |
| Feb 24, 2025 | 73.62 | 74.41 | 72.10 | 72.41 | 72.09 | -0.73% | 77,530 |
| Feb 21, 2025 | 75.37 | 75.90 | 72.94 | 72.94 | 72.61 | -2.49% | 112,387 |
| Feb 20, 2025 | 75.05 | 75.42 | 73.90 | 74.80 | 74.47 | -0.84% | 77,427 |
| Feb 19, 2025 | 74.61 | 75.97 | 74.20 | 75.43 | 75.09 | 0.05% | 129,313 |
| Feb 18, 2025 | 75.06 | 75.49 | 73.73 | 75.39 | 75.05 | 0.23% | 69,231 |
| Feb 14, 2025 | 75.80 | 76.49 | 74.85 | 75.22 | 74.88 | -0.25% | 57,747 |
| Feb 13, 2025 | 75.26 | 75.41 | 74.21 | 75.41 | 75.07 | 0.96% | 61,007 |