Stock Yards Bancorp, Inc. - SYBT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68.43	69.33	69.33	69.61	67.55	84,600
February 19, 2026	68.54	68.33	68.33	69.22	67.83	102,900
February 18, 2026	69.62	68.9	68.9	70.82	68.36	90,325
February 17, 2026	70.07	69.59	69.59	71.06	69.4	129,400
February 13, 2026	68.58	69.73	69.73	69.96	67.73	92,522
February 12, 2026	68.92	68.53	68.53	69.13	66.98	123,300
February 11, 2026	69.8	68.36	68.36	70.09	67.86	96,700
February 10, 2026	70.16	69.19	69.19	70.88	68.94	76,945
February 09, 2026	70.93	70.48	70.48	71.84	70.39	79,201
February 06, 2026	70.42	71.2	71.2	71.58	69.71	93,300
February 05, 2026	69.55	69.49	69.49	70.78	69.02	104,900
February 04, 2026	68.95	69.54	69.54	71.06	68.53	238,842
February 03, 2026	68.43	68.4	68.4	70.18	67.77	150,600
February 02, 2026	67.96	68.63	68.63	69.46	67.26	176,018
January 30, 2026	66.81	67.69	67.69	68.33	65.99	104,700
January 29, 2026	67.76	66.94	66.94	68.84	66.23	129,805
January 28, 2026	68.04	67.65	67.65	68.49	67.37	197,200
January 27, 2026	67.12	68.1	68.09	68.72	67.12	82,980
January 26, 2026	67.78	68.01	68.01	68.58	67.17	87,204
January 23, 2026	70.75	67.84	67.84	71.08	67.44	96,300
January 22, 2026	70.99	71.28	71.28	72.52	70.91	132,300
January 21, 2026	68.22	71.06	71.06	71.16	68.22	117,400
January 20, 2026	67.78	67.82	67.82	68.86	67.28	88,363
January 16, 2026	68.61	68.53	68.53	68.96	68.4	111,907
January 15, 2026	67.55	68.83	68.83	69.45	67.55	72,400
January 14, 2026	66.16	67.45	67.45	67.75	65.78	186,900
January 13, 2026	66.68	66.39	66.39	66.68	65.77	73,047
January 12, 2026	66.27	66.41	66.41	66.93	65.37	80,415
January 09, 2026	67.77	66.7	66.7	68.85	66.51	111,000
January 08, 2026	65.37	67.87	67.87	68.44	64.92	152,700
January 07, 2026	66.96	65.71	65.71	70.5	65.39	138,000
January 06, 2026	67.07	66.96	66.96	67.47	66.19	138,203
January 05, 2026	64.96	67.42	67.42	67.92	64.83	233,396
January 02, 2026	64.95	65.2	65.2	65.93	64.17	241,400
December 31, 2025	65.84	64.95	64.95	65.9	64.79	127,400
December 30, 2025	66.56	65.79	65.79	66.6	65.62	138,900
December 29, 2025	66.68	66.61	66.61	66.8	66.34	111,800
December 26, 2025	66.88	66.68	66.68	67.5	64.85	85,300
December 24, 2025	66.83	67.16	67.16	67.34	66.07	78,900
December 23, 2025	67.26	66.95	66.95	67.73	66.82	142,618
December 22, 2025	67.48	67.55	67.55	68.42	67.39	117,342
December 19, 2025	68.39	67.36	67.36	69.08	66.51	339,033
December 18, 2025	68.83	68.59	68.59	69.01	68.14	147,029
December 17, 2025	68.89	68.27	68.27	69.87	68.11	125,400
December 16, 2025	68.84	69.02	69.02	69.78	67.57	138,000
December 15, 2025	68.96	69.09	69.09	69.85	68.58	131,800
December 12, 2025	69	69.18	69.18	69.35	68.31	78,063
December 11, 2025	69.36	68.99	68.99	70.84	68.8	146,631
December 10, 2025	67.02	69.43	69.43	69.92	66.98	207,300
December 09, 2025	67.47	67.17	67.17	67.97	67.07	165,906
December 08, 2025	67.04	67.34	67.34	67.73	66.52	207,832
December 05, 2025	66.97	67.04	67.04	67.62	66.64	153,500
December 04, 2025	66.92	67.32	67.32	67.46	66.56	140,760
December 03, 2025	66.39	67.04	67.04	67.71	65.88	126,200
December 02, 2025	67.13	66.11	66.11	67.45	65.85	183,721
December 01, 2025	65.41	66.61	66.61	66.69	65.17	184,100
November 28, 2025	66.32	66.17	66.17	66.68	65.86	78,400
November 26, 2025	66.66	66.09	66.09	67.78	65.85	145,330
November 25, 2025	65.99	67.05	67.05	67.55	65.99	140,123
November 24, 2025	64.61	65.64	65.64	66.82	64.01	199,877

Stock Yards Bancorp, Inc. (SYBT) NASDAQ