Stock Yards Bancorp, Inc. (SYBT)
NASDAQ: SYBT · Real-Time Price · USD
64.96
+0.38 (0.60%)
Mar 4, 2026, 10:21 AM EST - Market open
Stock Yards Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 63.50 | 65.47 | 62.57 | 64.58 | 64.58 | -0.10% | 136,908 |
| Mar 2, 2026 | 63.17 | 65.58 | 62.95 | 64.64 | 64.64 | 0.78% | 136,269 |
| Feb 27, 2026 | 65.53 | 66.51 | 63.79 | 64.14 | 64.14 | -3.95% | 120,228 |
| Feb 26, 2026 | 66.70 | 68.00 | 66.01 | 66.78 | 66.78 | - | 132,887 |
| Feb 25, 2026 | 65.99 | 67.17 | 65.84 | 66.78 | 66.78 | 1.27% | 108,129 |
| Feb 24, 2026 | 66.26 | 66.64 | 65.44 | 65.94 | 65.94 | -0.08% | 74,780 |
| Feb 23, 2026 | 69.10 | 70.00 | 65.64 | 65.99 | 65.99 | -4.82% | 120,150 |
| Feb 20, 2026 | 68.43 | 69.61 | 67.55 | 69.33 | 69.33 | 1.46% | 82,186 |
| Feb 19, 2026 | 68.54 | 69.22 | 67.83 | 68.33 | 68.33 | -0.83% | 102,889 |
| Feb 18, 2026 | 69.62 | 70.82 | 68.36 | 68.90 | 68.90 | -0.99% | 90,176 |
| Feb 17, 2026 | 70.07 | 71.06 | 69.40 | 69.59 | 69.59 | -0.20% | 129,372 |
| Feb 13, 2026 | 68.58 | 69.96 | 67.73 | 69.73 | 69.73 | 1.75% | 92,522 |
| Feb 12, 2026 | 68.92 | 69.13 | 66.98 | 68.53 | 68.53 | 0.25% | 115,182 |
| Feb 11, 2026 | 69.80 | 70.09 | 67.86 | 68.36 | 68.36 | -1.20% | 96,658 |
| Feb 10, 2026 | 70.16 | 70.88 | 68.94 | 69.19 | 69.19 | -1.83% | 76,945 |
| Feb 9, 2026 | 70.93 | 71.84 | 70.39 | 70.48 | 70.48 | -1.01% | 79,151 |
| Feb 6, 2026 | 70.42 | 71.58 | 69.71 | 71.20 | 71.20 | 2.47% | 93,268 |
| Feb 5, 2026 | 69.55 | 70.78 | 69.02 | 69.49 | 69.49 | -0.08% | 104,867 |
| Feb 4, 2026 | 68.95 | 71.06 | 68.53 | 69.54 | 69.54 | 1.67% | 238,842 |
| Feb 3, 2026 | 68.43 | 70.18 | 67.77 | 68.40 | 68.40 | -0.34% | 150,566 |
| Feb 2, 2026 | 67.96 | 69.46 | 67.26 | 68.63 | 68.63 | 1.39% | 175,965 |
| Jan 30, 2026 | 66.81 | 68.33 | 65.99 | 67.69 | 67.69 | 1.12% | 104,677 |
| Jan 29, 2026 | 67.76 | 68.84 | 66.23 | 66.94 | 66.94 | -1.05% | 129,805 |
| Jan 28, 2026 | 68.04 | 68.49 | 67.37 | 67.65 | 67.65 | -0.66% | 197,172 |
| Jan 27, 2026 | 67.78 | 68.72 | 67.12 | 68.10 | 68.10 | 0.13% | 84,647 |
| Jan 26, 2026 | 67.78 | 68.58 | 67.17 | 68.01 | 68.01 | 0.25% | 87,204 |
| Jan 23, 2026 | 70.75 | 71.09 | 67.44 | 67.84 | 67.84 | -4.83% | 96,277 |
| Jan 22, 2026 | 70.99 | 72.52 | 70.91 | 71.28 | 71.28 | 0.31% | 132,272 |
| Jan 21, 2026 | 68.22 | 71.16 | 68.22 | 71.06 | 71.06 | 4.78% | 117,389 |
| Jan 20, 2026 | 67.31 | 68.86 | 67.31 | 67.82 | 67.82 | -1.04% | 90,728 |
| Jan 16, 2026 | 68.61 | 68.96 | 68.40 | 68.53 | 68.53 | -0.44% | 111,907 |
| Jan 15, 2026 | 67.55 | 69.45 | 67.55 | 68.83 | 68.83 | 2.05% | 72,351 |
| Jan 14, 2026 | 66.16 | 67.75 | 65.78 | 67.45 | 67.45 | 1.60% | 186,864 |
| Jan 13, 2026 | 66.68 | 66.68 | 65.77 | 66.39 | 66.39 | -0.03% | 73,047 |
| Jan 12, 2026 | 66.27 | 66.93 | 65.37 | 66.41 | 66.41 | -0.43% | 80,415 |
| Jan 9, 2026 | 67.77 | 68.85 | 66.51 | 66.70 | 66.70 | -1.72% | 110,958 |
| Jan 8, 2026 | 65.37 | 68.44 | 64.93 | 67.87 | 67.87 | 3.29% | 152,685 |
| Jan 7, 2026 | 66.96 | 70.50 | 65.39 | 65.71 | 65.71 | -1.87% | 137,953 |
| Jan 6, 2026 | 67.07 | 67.47 | 66.19 | 66.96 | 66.96 | -0.68% | 138,203 |
| Jan 5, 2026 | 64.96 | 67.92 | 64.84 | 67.42 | 67.42 | 3.40% | 252,534 |
| Jan 2, 2026 | 64.95 | 65.93 | 64.17 | 65.20 | 65.20 | 0.38% | 241,371 |
| Dec 31, 2025 | 65.84 | 65.90 | 64.79 | 64.95 | 64.95 | -1.28% | 127,393 |
| Dec 30, 2025 | 66.56 | 66.60 | 65.62 | 65.79 | 65.79 | -1.23% | 138,888 |
| Dec 29, 2025 | 66.68 | 66.80 | 66.34 | 66.61 | 66.61 | -0.10% | 111,779 |
| Dec 26, 2025 | 66.88 | 67.50 | 64.85 | 66.68 | 66.68 | -0.71% | 85,275 |
| Dec 24, 2025 | 66.83 | 67.34 | 66.07 | 67.16 | 67.16 | 0.31% | 78,892 |
| Dec 23, 2025 | 67.26 | 67.73 | 66.82 | 66.95 | 66.95 | -0.89% | 142,618 |
| Dec 22, 2025 | 67.48 | 68.42 | 67.39 | 67.55 | 67.55 | 0.28% | 117,342 |
| Dec 19, 2025 | 68.39 | 69.09 | 66.51 | 67.36 | 67.36 | -1.79% | 339,033 |
| Dec 18, 2025 | 68.83 | 69.01 | 68.14 | 68.59 | 68.59 | 0.47% | 147,029 |