Stock Yards Bancorp, Inc. (SYBT)
NASDAQ: SYBT · Real-Time Price · USD
69.31
+0.88 (1.29%)
Mar 31, 2025, 1:11 PM EDT - Market open
Stock Yards Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 68.35 | 69.02 | 68.05 | 68.67 | - | 0.35% | 8,902 |
| 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 |
| Feb 12, 2025 | 76.19 | 76.40 | 74.69 | 74.69 | 74.36 | -3.85% | 65,812 |
| Feb 11, 2025 | 75.60 | 77.68 | 74.25 | 77.68 | 77.33 | 3.28% | 76,997 |
| Feb 10, 2025 | 76.28 | 77.07 | 74.74 | 75.21 | 74.87 | -1.25% | 74,125 |
| Feb 7, 2025 | 77.43 | 77.80 | 74.73 | 76.16 | 75.82 | -1.73% | 85,881 |
| Feb 6, 2025 | 77.00 | 77.81 | 76.32 | 77.50 | 77.15 | 0.95% | 73,521 |
| Feb 5, 2025 | 75.30 | 76.81 | 75.02 | 76.77 | 76.43 | 2.57% | 78,425 |
| Feb 4, 2025 | 72.70 | 74.96 | 72.70 | 74.85 | 74.52 | 2.70% | 182,168 |
| Feb 3, 2025 | 72.03 | 73.55 | 71.39 | 72.88 | 72.56 | -1.13% | 135,545 |
| Jan 31, 2025 | 74.36 | 74.85 | 73.10 | 73.71 | 73.38 | -0.87% | 93,526 |
| Jan 30, 2025 | 75.95 | 76.29 | 74.09 | 74.36 | 74.03 | -1.12% | 1,232,640 |
| Jan 29, 2025 | 74.81 | 75.69 | 73.03 | 75.20 | 74.86 | -0.11% | 110,972 |
| Jan 28, 2025 | 75.05 | 76.07 | 73.33 | 75.28 | 74.94 | 0.33% | 116,125 |
| Jan 27, 2025 | 74.96 | 76.79 | 74.70 | 75.03 | 74.70 | 0.04% | 124,823 |
| Jan 24, 2025 | 74.16 | 75.44 | 73.40 | 75.00 | 74.67 | 1.17% | 97,954 |
| Jan 23, 2025 | 73.35 | 74.24 | 72.28 | 74.13 | 73.80 | 0.09% | 148,566 |
| Jan 22, 2025 | 73.09 | 75.56 | 73.09 | 74.06 | 73.73 | 0.39% | 133,925 |
| Jan 21, 2025 | 73.60 | 75.06 | 73.20 | 73.77 | 73.44 | 0.89% | 87,766 |
| Jan 17, 2025 | 72.17 | 73.31 | 71.62 | 73.12 | 72.79 | 1.98% | 84,200 |