Stock Yards Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	73.40	73.66	72.05	73.28	73.28	-0.15%	59,881
Nov 19, 2024	72.50	73.80	72.45	73.39	73.39	0.01%	92,903
Nov 18, 2024	73.43	75.17	73.01	73.38	73.38	0.18%	94,323
Nov 15, 2024	74.74	74.83	72.66	73.25	73.25	-1.59%	94,723
Nov 14, 2024	75.69	75.69	73.52	74.43	74.43	-1.04%	110,657
Nov 13, 2024	76.35	77.45	74.53	75.21	75.21	-0.34%	159,494
Nov 12, 2024	76.10	77.82	75.02	75.47	75.47	-1.82%	185,371
Nov 11, 2024	74.00	77.22	73.86	76.87	76.87	4.41%	195,587
Nov 8, 2024	72.80	73.98	72.63	73.62	73.62	1.98%	91,597
Nov 7, 2024	74.10	74.10	71.87	72.19	72.19	-3.55%	150,448
Nov 6, 2024	72.05	76.37	72.05	74.85	74.85	11.40%	398,014
Nov 5, 2024	64.54	67.23	64.54	67.19	67.19	4.54%	119,653
Nov 4, 2024	65.68	65.68	63.32	64.27	64.27	-0.37%	100,829
Nov 1, 2024	65.11	65.44	64.18	64.51	64.51	0.05%	150,362
Oct 31, 2024	65.55	66.06	64.41	64.48	64.48	-1.45%	82,459
Oct 30, 2024	65.57	67.72	65.39	65.43	65.43	-0.76%	103,078
Oct 29, 2024	66.30	66.84	65.81	65.93	65.93	-1.45%	74,399
Oct 28, 2024	65.48	67.09	65.35	66.90	66.90	3.43%	118,108
Oct 25, 2024	66.91	66.91	64.62	64.68	64.68	-2.75%	96,775
Oct 24, 2024	66.05	66.75	64.97	66.51	66.51	0.85%	142,247
Oct 23, 2024	64.37	66.42	64.37	65.95	65.95	1.88%	103,917
Oct 22, 2024	63.73	64.81	63.37	64.73	64.73	1.08%	116,691
Oct 21, 2024	65.67	65.67	63.25	64.04	64.04	-2.48%	1,425,463
Oct 18, 2024	66.28	67.05	65.18	65.67	65.67	-0.64%	122,505
Oct 17, 2024	66.40	66.87	65.59	66.09	66.09	-0.09%	92,360
Oct 16, 2024	65.85	67.12	65.48	66.15	66.15	1.68%	121,006
Oct 15, 2024	64.44	66.75	64.12	65.06	65.06	1.56%	116,844
Oct 14, 2024	63.61	64.41	61.27	64.06	64.06	0.61%	78,422
Oct 11, 2024	60.92	63.93	60.92	63.67	63.67	4.98%	138,125
Oct 10, 2024	60.88	61.47	60.20	60.65	60.65	-1.04%	168,257
Oct 9, 2024	60.32	61.43	60.32	61.29	61.29	1.64%	93,268
Oct 8, 2024	59.98	60.75	59.98	60.30	60.30	0.99%	115,710
Oct 7, 2024	59.18	59.82	58.85	59.71	59.71	0.57%	168,576
Oct 4, 2024	59.33	59.79	58.50	59.37	59.37	1.98%	194,896
Oct 3, 2024	59.65	59.93	57.12	58.22	58.22	-1.36%	321,602
Oct 2, 2024	60.10	61.06	58.84	59.02	59.02	-1.94%	328,809
Oct 1, 2024	61.87	61.90	60.00	60.19	60.19	-2.90%	161,356
Sep 30, 2024	60.65	62.34	60.65	61.99	61.99	1.71%	112,717
Sep 27, 2024	61.60	62.04	60.79	60.95	60.95	-0.15%	112,868
Sep 26, 2024	62.40	62.40	60.56	61.04	61.04	-0.99%	163,170
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