Stock Yards Bancorp, Inc. (SYBT)
NASDAQ: SYBT · Real-Time Price · USD
72.94
-1.86 (-2.49%)
Feb 21, 2025, 4:00 PM EST - Market closed
Stock Yards Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 75.37 | 75.90 | 72.94 | 72.94 | 72.94 | -2.49% | 112,387 |
| Feb 20, 2025 | 75.05 | 75.42 | 73.90 | 74.80 | 74.80 | -0.84% | 77,427 |
| Feb 19, 2025 | 74.61 | 75.97 | 74.20 | 75.43 | 75.43 | 0.05% | 129,313 |
| Feb 18, 2025 | 75.06 | 75.49 | 73.73 | 75.39 | 75.39 | 0.23% | 69,231 |
| Feb 14, 2025 | 75.80 | 76.49 | 74.85 | 75.22 | 75.22 | -0.25% | 57,747 |
| Feb 13, 2025 | 75.26 | 75.41 | 74.21 | 75.41 | 75.41 | 0.96% | 61,007 |
| Feb 12, 2025 | 76.19 | 76.40 | 74.69 | 74.69 | 74.69 | -3.85% | 65,812 |
| Feb 11, 2025 | 75.60 | 77.68 | 74.25 | 77.68 | 77.68 | 3.28% | 76,997 |
| Feb 10, 2025 | 76.28 | 77.07 | 74.74 | 75.21 | 75.21 | -1.25% | 74,125 |
| Feb 7, 2025 | 77.43 | 77.80 | 74.73 | 76.16 | 76.16 | -1.73% | 85,881 |
| Feb 6, 2025 | 77.00 | 77.81 | 76.32 | 77.50 | 77.50 | 0.95% | 73,521 |
| Feb 5, 2025 | 75.30 | 76.81 | 75.02 | 76.77 | 76.77 | 2.57% | 78,425 |
| Feb 4, 2025 | 72.70 | 74.96 | 72.70 | 74.85 | 74.85 | 2.70% | 182,168 |
| Feb 3, 2025 | 72.03 | 73.55 | 71.39 | 72.88 | 72.88 | -1.13% | 135,545 |
| Jan 31, 2025 | 74.36 | 74.85 | 73.10 | 73.71 | 73.71 | -0.87% | 93,526 |
| Jan 30, 2025 | 75.95 | 76.29 | 74.09 | 74.36 | 74.36 | -1.12% | 1,232,640 |
| Jan 29, 2025 | 74.81 | 75.69 | 73.03 | 75.20 | 75.20 | -0.11% | 110,972 |
| Jan 28, 2025 | 75.05 | 76.07 | 73.33 | 75.28 | 75.28 | 0.33% | 116,125 |
| Jan 27, 2025 | 74.96 | 76.79 | 74.70 | 75.03 | 75.03 | 0.04% | 124,823 |
| Jan 24, 2025 | 74.16 | 75.44 | 73.40 | 75.00 | 75.00 | 1.17% | 97,954 |
| Jan 23, 2025 | 73.35 | 74.24 | 72.28 | 74.13 | 74.13 | 0.09% | 148,566 |
| Jan 22, 2025 | 73.09 | 75.56 | 73.09 | 74.06 | 74.06 | 0.39% | 133,925 |
| Jan 21, 2025 | 73.60 | 75.06 | 73.20 | 73.77 | 73.77 | 0.89% | 87,766 |
| Jan 17, 2025 | 72.17 | 73.31 | 71.62 | 73.12 | 73.12 | 1.98% | 84,200 |
| Jan 16, 2025 | 72.44 | 73.32 | 70.92 | 71.70 | 71.70 | -1.47% | 96,446 |
| Jan 15, 2025 | 73.41 | 73.41 | 71.37 | 72.77 | 72.77 | 2.86% | 156,902 |
| Jan 14, 2025 | 68.49 | 70.87 | 68.49 | 70.75 | 70.75 | 4.06% | 95,469 |
| Jan 13, 2025 | 65.83 | 69.50 | 65.83 | 67.99 | 67.99 | 2.10% | 123,271 |
| Jan 10, 2025 | 67.98 | 68.21 | 65.82 | 66.59 | 66.59 | -4.26% | 144,721 |
| Jan 8, 2025 | 69.34 | 70.00 | 69.02 | 69.55 | 69.55 | -0.29% | 103,814 |
| Jan 7, 2025 | 70.35 | 70.88 | 68.72 | 69.75 | 69.75 | -0.64% | 120,481 |
| Jan 6, 2025 | 70.98 | 72.12 | 70.05 | 70.20 | 70.20 | -0.96% | 91,834 |
| Jan 3, 2025 | 70.53 | 71.10 | 69.10 | 70.88 | 70.88 | 0.80% | 132,539 |
| Jan 2, 2025 | 72.10 | 72.86 | 69.68 | 70.32 | 70.32 | -1.80% | 115,353 |
| Dec 31, 2024 | 72.67 | 73.01 | 71.45 | 71.61 | 71.61 | -0.61% | 67,020 |
| Dec 30, 2024 | 71.49 | 72.52 | 70.94 | 72.05 | 72.05 | 0.50% | 79,066 |
| Dec 27, 2024 | 72.58 | 73.28 | 70.92 | 71.69 | 71.69 | -1.97% | 1,248,920 |
| Dec 26, 2024 | 72.15 | 73.27 | 71.31 | 73.13 | 73.13 | 0.92% | 55,020 |
| Dec 24, 2024 | 72.89 | 73.97 | 71.71 | 72.46 | 72.46 | -0.47% | 49,978 |
| Dec 23, 2024 | 72.21 | 72.85 | 71.43 | 72.80 | 72.80 | 0.11% | 88,054 |
| 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 |