Stock Yards Bancorp, Inc. (SYBT)
NASDAQ: SYBT · Real-Time Price · USD
61.04
-0.61 (-0.99%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 62.40 | 62.40 | 60.56 | 61.04 | 61.04 | -0.99% | 157,170 |
| Sep 25, 2024 | 61.90 | 62.00 | 61.01 | 61.65 | 61.65 | -0.36% | 159,062 |
| Sep 24, 2024 | 62.94 | 62.94 | 61.82 | 61.87 | 61.87 | -1.86% | 143,386 |
| Sep 23, 2024 | 63.70 | 64.00 | 62.42 | 63.04 | 63.04 | -0.97% | 111,158 |
| Sep 20, 2024 | 64.96 | 65.00 | 63.04 | 63.66 | 63.66 | -1.62% | 455,602 |
| Sep 19, 2024 | 64.06 | 64.79 | 62.19 | 64.71 | 64.71 | 3.42% | 1,489,203 |
| Sep 18, 2024 | 61.48 | 64.27 | 60.50 | 62.57 | 62.57 | 2.26% | 150,215 |
| Sep 17, 2024 | 61.22 | 61.86 | 60.04 | 61.19 | 61.19 | 1.27% | 84,887 |
| Sep 16, 2024 | 59.77 | 60.52 | 58.30 | 60.42 | 60.42 | 0.85% | 62,811 |
| Sep 13, 2024 | 59.25 | 60.07 | 58.52 | 59.91 | 59.60 | 2.57% | 65,887 |
| Sep 12, 2024 | 58.24 | 58.47 | 57.22 | 58.41 | 58.11 | 0.97% | 52,462 |
| Sep 11, 2024 | 58.16 | 58.16 | 56.35 | 57.85 | 57.56 | -1.68% | 65,374 |
| Sep 10, 2024 | 57.68 | 59.01 | 56.86 | 58.84 | 58.54 | 1.98% | 42,309 |
| Sep 9, 2024 | 57.65 | 58.20 | 57.20 | 57.70 | 57.41 | 0.05% | 72,747 |
| Sep 6, 2024 | 59.14 | 59.29 | 57.55 | 57.67 | 57.38 | -1.89% | 44,340 |
| Sep 5, 2024 | 59.63 | 59.68 | 58.48 | 58.78 | 58.48 | -0.89% | 49,517 |
| Sep 4, 2024 | 59.45 | 59.94 | 58.73 | 59.31 | 59.01 | -1.27% | 39,822 |
| Sep 3, 2024 | 59.73 | 61.03 | 59.30 | 60.07 | 59.76 | -0.87% | 59,378 |
| Aug 30, 2024 | 60.41 | 60.80 | 59.37 | 60.60 | 60.29 | 0.80% | 41,944 |
| Aug 29, 2024 | 60.50 | 60.62 | 59.51 | 60.12 | 59.81 | 0.42% | 46,817 |
| Aug 28, 2024 | 59.14 | 60.49 | 58.77 | 59.87 | 59.56 | 0.60% | 35,105 |
| Aug 27, 2024 | 59.60 | 59.65 | 58.60 | 59.51 | 59.21 | -0.57% | 51,911 |
| Aug 26, 2024 | 61.22 | 61.22 | 59.81 | 59.85 | 59.54 | -0.70% | 64,485 |
| Aug 23, 2024 | 57.50 | 61.40 | 57.39 | 60.27 | 59.96 | 5.55% | 97,821 |
| Aug 22, 2024 | 56.94 | 57.58 | 56.80 | 57.10 | 56.81 | -0.23% | 28,311 |
| Aug 21, 2024 | 56.71 | 57.25 | 56.07 | 57.23 | 56.94 | 2.09% | 45,932 |
| Aug 20, 2024 | 57.17 | 57.63 | 55.90 | 56.06 | 55.77 | -2.23% | 78,078 |
| Aug 19, 2024 | 57.20 | 57.49 | 56.50 | 57.34 | 57.05 | 0.54% | 35,011 |
| Aug 16, 2024 | 55.90 | 57.28 | 55.90 | 57.03 | 56.74 | 1.89% | 56,937 |
| Aug 15, 2024 | 55.79 | 56.92 | 55.53 | 55.97 | 55.68 | 2.85% | 85,156 |
| Aug 14, 2024 | 55.44 | 55.44 | 54.08 | 54.42 | 54.14 | -1.11% | 46,483 |
| Aug 13, 2024 | 54.88 | 55.28 | 53.21 | 55.03 | 54.75 | 1.61% | 71,463 |
| Aug 12, 2024 | 55.67 | 56.03 | 54.10 | 54.16 | 53.88 | -2.01% | 48,970 |
| Aug 9, 2024 | 55.49 | 55.58 | 54.65 | 55.27 | 54.99 | -0.61% | 65,402 |
| Aug 8, 2024 | 55.86 | 55.88 | 54.92 | 55.61 | 55.33 | 1.18% | 45,217 |
| Aug 7, 2024 | 56.27 | 56.27 | 54.52 | 54.96 | 54.68 | -0.40% | 56,626 |
| Aug 6, 2024 | 55.78 | 55.97 | 54.92 | 55.18 | 54.90 | -1.25% | 59,468 |
| Aug 5, 2024 | 54.85 | 57.26 | 53.24 | 55.88 | 55.60 | -3.70% | 116,263 |
| Aug 2, 2024 | 56.71 | 58.41 | 56.44 | 58.03 | 57.73 | -2.27% | 84,400 |
| Aug 1, 2024 | 62.10 | 62.32 | 58.69 | 59.38 | 59.08 | -4.56% | 97,023 |
| Jul 31, 2024 | 62.47 | 64.25 | 61.43 | 62.22 | 61.90 | -0.46% | 113,214 |
| Jul 30, 2024 | 61.63 | 62.56 | 61.25 | 62.51 | 62.19 | 2.04% | 71,357 |
| Jul 29, 2024 | 63.45 | 63.62 | 61.24 | 61.26 | 60.95 | -3.18% | 141,527 |
| Jul 26, 2024 | 63.87 | 64.12 | 61.57 | 63.27 | 62.95 | -0.52% | 157,649 |
| Jul 25, 2024 | 61.82 | 64.51 | 60.70 | 63.60 | 63.28 | 3.62% | 192,926 |
| Jul 24, 2024 | 60.00 | 63.27 | 60.00 | 61.38 | 61.07 | 4.35% | 259,445 |
| Jul 23, 2024 | 56.99 | 59.49 | 56.99 | 58.82 | 58.52 | 2.28% | 99,495 |
| Jul 22, 2024 | 55.40 | 57.73 | 54.75 | 57.51 | 57.22 | 3.45% | 110,425 |
| Jul 19, 2024 | 56.45 | 57.31 | 55.30 | 55.59 | 55.31 | -1.52% | 128,697 |
| Jul 18, 2024 | 57.44 | 58.53 | 56.43 | 56.45 | 56.16 | -2.92% | 90,590 |
| Jul 17, 2024 | 56.51 | 58.67 | 56.51 | 58.15 | 57.85 | 1.59% | 139,291 |
| Jul 16, 2024 | 54.56 | 57.24 | 54.56 | 57.24 | 56.95 | 6.22% | 167,700 |
| Jul 15, 2024 | 52.50 | 54.67 | 52.30 | 53.89 | 53.62 | 3.77% | 149,840 |
| Jul 12, 2024 | 53.00 | 53.63 | 51.86 | 51.93 | 51.67 | -1.14% | 82,914 |
| Jul 11, 2024 | 51.24 | 52.95 | 50.45 | 52.53 | 52.26 | 4.89% | 98,508 |
| Jul 10, 2024 | 49.01 | 50.11 | 48.86 | 50.08 | 49.82 | 2.58% | 63,690 |
| Jul 9, 2024 | 48.45 | 48.83 | 47.96 | 48.82 | 48.57 | 0.49% | 72,725 |
| Jul 8, 2024 | 49.10 | 49.70 | 48.40 | 48.58 | 48.33 | 0.12% | 76,106 |
| Jul 5, 2024 | 49.13 | 49.67 | 48.41 | 48.52 | 48.27 | -1.52% | 69,690 |
| Jul 3, 2024 | 50.53 | 50.54 | 49.26 | 49.27 | 49.02 | -2.36% | 50,982 |
| Jul 2, 2024 | 48.98 | 50.55 | 48.98 | 50.46 | 50.20 | 2.46% | 72,689 |
| Jul 1, 2024 | 49.54 | 50.18 | 48.69 | 49.25 | 49.00 | -0.85% | 105,725 |
| Jun 28, 2024 | 49.59 | 50.85 | 49.31 | 49.67 | 49.42 | 1.00% | 1,051,403 |
| Jun 27, 2024 | 47.60 | 49.22 | 47.60 | 49.18 | 48.93 | 2.76% | 60,110 |
| Jun 26, 2024 | 46.74 | 48.16 | 46.70 | 47.86 | 47.62 | 1.23% | 70,866 |
| Jun 25, 2024 | 47.70 | 48.14 | 47.17 | 47.28 | 47.04 | -1.52% | 42,492 |
| Jun 24, 2024 | 47.25 | 48.52 | 47.02 | 48.01 | 47.77 | 1.72% | 57,405 |
| Jun 21, 2024 | 47.90 | 47.95 | 47.15 | 47.20 | 46.96 | -0.76% | 150,088 |
| Jun 20, 2024 | 47.66 | 48.20 | 47.40 | 47.56 | 47.32 | -1.12% | 43,954 |
| Jun 18, 2024 | 47.53 | 48.56 | 47.53 | 48.10 | 47.85 | 0.35% | 45,749 |
| Jun 17, 2024 | 46.95 | 47.98 | 46.59 | 47.93 | 47.69 | 0.99% | 47,074 |
| Jun 14, 2024 | 47.45 | 47.86 | 46.70 | 47.46 | 46.92 | -1.56% | 65,479 |
| Jun 13, 2024 | 47.96 | 48.26 | 47.48 | 48.21 | 47.67 | 0.23% | 63,214 |
| Jun 12, 2024 | 47.20 | 49.09 | 47.20 | 48.10 | 47.56 | 4.32% | 89,047 |
| Jun 11, 2024 | 45.45 | 46.58 | 45.30 | 46.11 | 45.59 | 0.50% | 100,355 |
| Jun 10, 2024 | 45.50 | 46.00 | 45.26 | 45.88 | 45.36 | -0.17% | 88,242 |
| Jun 7, 2024 | 45.39 | 46.08 | 45.39 | 45.96 | 45.44 | -0.15% | 47,987 |
| Jun 6, 2024 | 45.75 | 46.11 | 45.50 | 46.03 | 45.51 | 0.17% | 49,004 |
| Jun 5, 2024 | 45.69 | 46.15 | 45.26 | 45.95 | 45.43 | 1.14% | 50,528 |
| Jun 4, 2024 | 45.18 | 45.62 | 45.01 | 45.43 | 44.92 | -0.57% | 43,421 |
| Jun 3, 2024 | 46.97 | 47.08 | 45.68 | 45.69 | 45.17 | -2.48% | 42,387 |
| May 31, 2024 | 46.66 | 47.64 | 46.32 | 46.85 | 46.32 | 0.90% | 54,698 |
| May 30, 2024 | 45.53 | 46.45 | 45.34 | 46.43 | 45.91 | 3.57% | 60,907 |
| May 29, 2024 | 44.84 | 45.14 | 44.36 | 44.83 | 44.32 | -1.90% | 77,003 |
| May 28, 2024 | 46.68 | 46.86 | 45.59 | 45.70 | 45.18 | -2.14% | 74,937 |
| May 24, 2024 | 46.76 | 46.82 | 46.21 | 46.70 | 46.17 | 0.56% | 59,167 |
| May 23, 2024 | 47.77 | 47.77 | 46.16 | 46.44 | 45.92 | -2.58% | 65,081 |
| May 22, 2024 | 48.86 | 48.97 | 47.49 | 47.67 | 47.13 | -2.50% | 73,599 |
| May 21, 2024 | 48.35 | 48.96 | 48.35 | 48.89 | 48.34 | 1.28% | 54,964 |
| May 20, 2024 | 49.38 | 49.66 | 48.27 | 48.27 | 47.73 | -2.54% | 54,371 |
| May 17, 2024 | 49.26 | 49.84 | 48.87 | 49.53 | 48.97 | 0.94% | 57,400 |
| May 16, 2024 | 48.65 | 49.20 | 48.65 | 49.07 | 48.52 | 0.14% | 49,441 |
| May 15, 2024 | 48.72 | 49.01 | 48.44 | 49.00 | 48.45 | 1.68% | 52,239 |
| May 14, 2024 | 48.22 | 48.71 | 47.73 | 48.19 | 47.65 | 1.13% | 44,076 |
| May 13, 2024 | 48.70 | 48.75 | 47.56 | 47.65 | 47.11 | -1.02% | 43,695 |
| May 10, 2024 | 48.36 | 48.56 | 47.76 | 48.14 | 47.60 | -0.31% | 50,334 |
| May 9, 2024 | 47.49 | 48.36 | 47.47 | 48.29 | 47.75 | 2.01% | 78,897 |
| May 8, 2024 | 46.45 | 47.42 | 46.30 | 47.34 | 46.81 | 1.50% | 40,786 |
| May 7, 2024 | 47.07 | 47.44 | 46.59 | 46.64 | 46.11 | -0.28% | 56,651 |
| May 6, 2024 | 47.05 | 47.68 | 46.75 | 46.77 | 46.24 | -0.43% | 68,325 |