Stock Yards Bancorp, Inc. (SYBT)
NASDAQ: SYBT · Real-Time Price · USD
79.49
-0.79 (-0.98%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Stock Yards Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 79.80 | 81.13 | 79.36 | 79.49 | 79.49 | -0.98% | 160,830 |
| Sep 3, 2026 | 80.19 | 80.73 | 79.84 | 80.28 | 80.28 | 1.03% | 153,140 |
| Sep 2, 2026 | 78.75 | 80.22 | 78.35 | 79.46 | 79.46 | 1.39% | 141,237 |
| Sep 1, 2026 | 79.14 | 80.23 | 77.51 | 78.37 | 78.37 | -1.06% | 167,204 |
| Aug 31, 2026 | 79.78 | 80.16 | 79.07 | 79.21 | 79.21 | -0.79% | 151,587 |
| Aug 28, 2026 | 79.85 | 80.58 | 79.39 | 79.84 | 79.84 | 0.14% | 116,598 |
| Aug 27, 2026 | 79.45 | 79.94 | 78.56 | 79.73 | 79.73 | -0.31% | 109,145 |
| Aug 26, 2026 | 80.47 | 80.70 | 79.82 | 79.98 | 79.98 | -0.20% | 130,894 |
| Aug 25, 2026 | 81.88 | 82.28 | 80.08 | 80.14 | 80.14 | -2.03% | 138,533 |
| Aug 24, 2026 | 81.93 | 82.99 | 79.35 | 81.80 | 81.80 | -0.16% | 94,560 |
| Aug 21, 2026 | 82.64 | 83.00 | 81.44 | 81.93 | 81.93 | -0.15% | 106,138 |
| Aug 20, 2026 | 81.57 | 82.34 | 81.29 | 82.05 | 82.05 | 0.13% | 163,810 |
| Aug 19, 2026 | 84.56 | 84.56 | 81.71 | 81.94 | 81.94 | -2.10% | 130,274 |
| Aug 18, 2026 | 84.66 | 85.03 | 83.50 | 83.70 | 83.70 | -0.69% | 117,519 |
| Aug 17, 2026 | 84.46 | 85.84 | 84.13 | 84.28 | 84.28 | -0.92% | 146,524 |
| Aug 14, 2026 | 85.04 | 85.83 | 84.09 | 85.06 | 85.06 | 0.09% | 114,568 |
| Aug 13, 2026 | 85.51 | 86.17 | 84.59 | 84.98 | 84.98 | -0.05% | 112,966 |
| Aug 12, 2026 | 83.67 | 85.21 | 83.22 | 85.02 | 85.02 | 1.77% | 123,946 |
| Aug 11, 2026 | 83.15 | 84.20 | 83.12 | 83.54 | 83.54 | 0.47% | 141,425 |
| Aug 10, 2026 | 82.97 | 83.61 | 82.50 | 83.15 | 83.15 | -0.51% | 77,177 |
| Aug 7, 2026 | 83.73 | 84.16 | 82.71 | 83.58 | 83.58 | -0.42% | 90,824 |
| Aug 6, 2026 | 85.32 | 85.58 | 83.60 | 83.93 | 83.93 | -1.03% | 141,747 |
| Aug 5, 2026 | 85.90 | 86.03 | 84.47 | 84.80 | 84.80 | -0.74% | 191,622 |
| Aug 4, 2026 | 84.09 | 86.12 | 83.46 | 85.43 | 85.43 | 1.44% | 165,686 |
| Aug 3, 2026 | 85.73 | 86.78 | 84.08 | 84.22 | 84.22 | -1.03% | 230,150 |
| Jul 31, 2026 | 86.50 | 87.87 | 84.98 | 85.10 | 85.10 | -1.28% | 277,447 |
| Jul 30, 2026 | 87.35 | 88.21 | 85.80 | 86.20 | 86.20 | -2.08% | 410,629 |
| Jul 29, 2026 | 86.00 | 89.22 | 84.33 | 88.03 | 88.03 | 3.06% | 413,616 |
| Jul 28, 2026 | 83.00 | 85.56 | 82.61 | 85.42 | 85.42 | 3.60% | 202,962 |
| Jul 27, 2026 | 82.32 | 82.99 | 81.74 | 82.45 | 82.45 | 0.79% | 165,998 |
| Jul 24, 2026 | 80.95 | 82.06 | 77.35 | 81.80 | 81.80 | 1.50% | 127,727 |
| Jul 23, 2026 | 79.47 | 80.59 | 78.67 | 80.59 | 80.59 | 0.35% | 181,471 |
| Jul 22, 2026 | 80.95 | 81.43 | 79.76 | 80.31 | 80.31 | -1.27% | 179,092 |
| Jul 21, 2026 | 80.41 | 81.36 | 79.51 | 81.34 | 81.34 | 0.67% | 146,458 |
| Jul 20, 2026 | 81.14 | 81.21 | 80.22 | 80.80 | 80.80 | -0.42% | 194,080 |
| Jul 17, 2026 | 81.57 | 82.50 | 80.16 | 81.14 | 81.14 | -1.37% | 214,318 |
| Jul 16, 2026 | 78.96 | 82.27 | 78.84 | 82.27 | 82.27 | 4.51% | 156,367 |
| Jul 15, 2026 | 77.25 | 79.37 | 77.00 | 78.72 | 78.72 | 2.25% | 233,356 |
| Jul 14, 2026 | 76.55 | 77.38 | 75.95 | 76.99 | 76.99 | 0.57% | 190,466 |
| Jul 13, 2026 | 76.26 | 76.86 | 75.68 | 76.55 | 76.55 | 0.38% | 138,959 |
| Jul 10, 2026 | 75.72 | 77.22 | 75.41 | 76.26 | 76.26 | 0.58% | 131,926 |
| Jul 9, 2026 | 75.50 | 76.32 | 74.73 | 75.82 | 75.82 | 0.60% | 154,906 |
| Jul 8, 2026 | 76.09 | 76.48 | 74.92 | 75.37 | 75.37 | -1.71% | 159,708 |
| Jul 7, 2026 | 77.84 | 78.25 | 76.68 | 76.68 | 76.68 | -1.49% | 125,134 |
| Jul 6, 2026 | 77.92 | 78.63 | 77.30 | 77.84 | 77.84 | -0.40% | 136,788 |
| Jul 2, 2026 | 78.67 | 78.73 | 77.38 | 78.15 | 78.15 | -0.15% | 230,833 |
| Jul 1, 2026 | 76.76 | 78.71 | 76.73 | 78.27 | 78.27 | 2.35% | 234,070 |
| Jun 30, 2026 | 75.77 | 76.59 | 75.25 | 76.47 | 76.47 | 1.04% | 199,701 |
| Jun 29, 2026 | 75.99 | 76.37 | 74.28 | 75.68 | 75.68 | -0.83% | 227,600 |
| Jun 26, 2026 | 76.18 | 77.45 | 75.67 | 76.31 | 76.31 | 0.61% | 1,043,009 |