Stock Yards Bancorp, Inc. (SYBT)
NASDAQ: SYBT · Real-Time Price · USD
79.46
-1.25 (-1.54%)
At close: Sep 5, 2025, 4:00 PM
79.44
-0.02 (-0.02%)
After-hours: Sep 5, 2025, 4:36 PM EDT
Stock Yards Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 80.99 | 81.86 | 79.26 | 79.36 | 79.36 | -1.66% | 69,975 |
| Sep 4, 2025 | 79.52 | 80.80 | 78.86 | 80.70 | 80.70 | 1.61% | 60,839 |
| Sep 3, 2025 | 79.88 | 80.75 | 78.75 | 79.42 | 79.42 | -0.91% | 74,246 |
| Sep 2, 2025 | 80.09 | 80.30 | 79.28 | 80.15 | 80.15 | -0.69% | 68,447 |
| Aug 29, 2025 | 81.69 | 82.12 | 80.60 | 80.71 | 80.71 | -1.07% | 71,875 |
| Aug 28, 2025 | 82.07 | 82.21 | 81.18 | 81.58 | 81.58 | -0.66% | 63,437 |
| Aug 27, 2025 | 82.42 | 83.83 | 81.87 | 82.12 | 82.12 | -0.94% | 150,421 |
| Aug 26, 2025 | 81.30 | 83.06 | 80.85 | 82.90 | 82.90 | 2.22% | 123,153 |
| Aug 25, 2025 | 81.04 | 81.76 | 79.82 | 81.10 | 81.10 | -0.55% | 87,724 |
| Aug 22, 2025 | 77.60 | 81.67 | 76.54 | 81.55 | 81.55 | 5.84% | 164,868 |
| Aug 21, 2025 | 76.66 | 77.53 | 75.97 | 77.05 | 77.05 | -0.16% | 80,538 |
| Aug 20, 2025 | 76.25 | 77.38 | 75.06 | 77.17 | 77.17 | 1.87% | 91,555 |
| Aug 19, 2025 | 75.34 | 76.11 | 74.66 | 75.75 | 75.75 | 0.24% | 60,427 |
| Aug 18, 2025 | 74.24 | 75.60 | 74.24 | 75.57 | 75.57 | 1.53% | 71,759 |
| Aug 15, 2025 | 75.97 | 75.97 | 74.27 | 74.43 | 74.43 | -1.77% | 60,618 |
| Aug 14, 2025 | 76.26 | 76.60 | 75.50 | 75.77 | 75.77 | -1.81% | 78,743 |
| Aug 13, 2025 | 77.28 | 77.35 | 74.88 | 77.17 | 77.17 | 0.48% | 191,676 |
| Aug 12, 2025 | 73.38 | 76.96 | 73.35 | 76.80 | 76.80 | 5.65% | 167,088 |
| Aug 11, 2025 | 73.35 | 73.75 | 72.36 | 72.69 | 72.69 | -0.45% | 70,894 |
| Aug 8, 2025 | 72.90 | 73.82 | 72.54 | 73.02 | 73.02 | 0.84% | 50,682 |
| Aug 7, 2025 | 74.31 | 74.70 | 72.29 | 72.41 | 72.41 | -1.83% | 61,157 |
| Aug 6, 2025 | 74.08 | 74.22 | 73.59 | 73.76 | 73.76 | -0.50% | 61,246 |
| Aug 5, 2025 | 74.22 | 74.40 | 72.53 | 74.13 | 74.13 | 0.31% | 116,778 |
| Aug 4, 2025 | 73.81 | 74.98 | 73.42 | 73.90 | 73.90 | 0.43% | 88,813 |
| Aug 1, 2025 | 74.07 | 74.11 | 72.45 | 73.58 | 73.58 | -1.58% | 143,798 |
| Jul 31, 2025 | 75.61 | 77.65 | 74.43 | 74.76 | 74.76 | -1.12% | 89,068 |
| Jul 30, 2025 | 76.92 | 79.26 | 75.18 | 75.61 | 75.61 | -1.20% | 86,489 |
| Jul 29, 2025 | 78.55 | 78.56 | 76.16 | 76.53 | 76.53 | -1.71% | 114,901 |
| Jul 28, 2025 | 78.56 | 79.32 | 77.73 | 77.86 | 77.86 | -0.89% | 119,235 |
| Jul 25, 2025 | 79.35 | 79.35 | 77.93 | 78.56 | 78.56 | -1.03% | 100,867 |
| Jul 24, 2025 | 81.69 | 82.00 | 79.14 | 79.38 | 79.38 | -2.65% | 128,386 |
| Jul 23, 2025 | 78.67 | 82.23 | 78.25 | 81.54 | 81.54 | 4.62% | 146,962 |
| Jul 22, 2025 | 79.48 | 80.76 | 77.88 | 77.94 | 77.94 | -2.22% | 194,022 |
| Jul 21, 2025 | 79.14 | 80.77 | 78.80 | 79.71 | 79.71 | 0.72% | 84,253 |
| Jul 18, 2025 | 79.78 | 79.95 | 78.16 | 79.14 | 79.14 | 0.76% | 100,180 |
| Jul 17, 2025 | 77.65 | 79.15 | 77.65 | 78.54 | 78.54 | 0.95% | 84,319 |
| Jul 16, 2025 | 77.27 | 78.19 | 76.23 | 77.80 | 77.80 | 1.32% | 138,650 |
| Jul 15, 2025 | 79.47 | 80.31 | 76.70 | 76.79 | 76.79 | -3.37% | 126,797 |
| Jul 14, 2025 | 78.86 | 79.71 | 78.70 | 79.47 | 79.47 | 0.80% | 138,318 |
| Jul 11, 2025 | 79.26 | 79.90 | 78.75 | 78.84 | 78.84 | -1.33% | 120,054 |
| Jul 10, 2025 | 79.94 | 80.94 | 79.17 | 79.90 | 79.90 | -0.71% | 196,088 |
| Jul 9, 2025 | 81.90 | 81.99 | 80.35 | 80.47 | 80.47 | -1.24% | 141,676 |
| Jul 8, 2025 | 82.43 | 82.97 | 81.48 | 81.48 | 81.48 | -0.78% | 170,754 |
| Jul 7, 2025 | 82.73 | 83.67 | 81.22 | 82.12 | 82.12 | -1.07% | 83,382 |
| Jul 3, 2025 | 82.62 | 83.55 | 81.89 | 83.01 | 83.01 | 1.55% | 52,962 |
| Jul 2, 2025 | 80.80 | 81.89 | 80.07 | 81.74 | 81.74 | 1.38% | 93,410 |
| Jul 1, 2025 | 78.77 | 81.97 | 78.24 | 80.63 | 80.63 | 2.09% | 209,318 |
| Jun 30, 2025 | 79.30 | 79.81 | 78.53 | 78.98 | 78.98 | 0.34% | 155,166 |
| Jun 27, 2025 | 79.05 | 79.38 | 78.13 | 78.71 | 78.71 | -0.23% | 829,843 |
| Jun 26, 2025 | 77.41 | 79.00 | 77.35 | 78.89 | 78.89 | 2.47% | 107,339 |