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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	71.49	72.72	72.72	73.89	71.49	348,503
December 19, 2024	72.39	72.17	72.17	74.96	70.95	105,222
December 18, 2024	76.85	71.77	71.77	76.85	71.02	115,400
December 17, 2024	77.31	76.17	76.17	77.54	75.79	73,500
December 16, 2024	77.36	77.65	77.65	77.76	76.49	66,438
December 13, 2024	77.01	77.62	77.31	77.97	76.16	82,007
December 12, 2024	77.75	77.28	76.97	78.25	76	132,100
December 11, 2024	78.16	77.93	77.62	79.19	77.22	83,500
December 10, 2024	76.32	77.31	77	78.54	75.2	79,305
December 09, 2024	77.84	76.48	76.17	78.66	76.41	127,000
December 06, 2024	79.27	77.82	77.82	79.27	77.49	74,816
December 05, 2024	78.89	78.59	78.59	79.61	78.13	86,900
December 04, 2024	77.64	78.62	78.62	78.63	77.17	93,831
December 03, 2024	76.83	77.39	77.39	77.78	76.68	98,315
December 02, 2024	75.93	76.8	76.8	77.83	75.35	112,400
November 29, 2024	77.82	76.12	76.12	77.99	75.37	72,200
November 27, 2024	78.5	76.87	76.87	79.79	76.87	87,500
November 26, 2024	76.85	77.77	77.77	78.36	76.22	127,500
November 25, 2024	77.05	77.42	77.42	79.7	76.5	144,818
November 22, 2024	74.26	76.11	76.11	76.21	73.42	127,200
November 21, 2024	73.76	73.8	73.8	75.18	73.34	71,800
November 20, 2024	73.4	73.28	73.28	73.66	72.05	59,900
November 19, 2024	72.5	73.39	73.39	73.8	72.45	89,503
November 18, 2024	73.43	73.38	73.38	75.17	73.01	94,323
November 15, 2024	74.74	73.25	73.25	74.83	72.66	94,723
November 14, 2024	75.69	74.43	74.43	75.69	73.52	110,700
November 13, 2024	76.35	75.21	75.21	77.45	74.53	159,500
November 12, 2024	76.1	75.47	75.47	77.82	75.02	185,400
November 11, 2024	74	76.87	76.87	77.22	73.86	195,600
November 08, 2024	72.8	73.62	73.62	73.98	72.63	91,600
November 07, 2024	74.1	72.19	72.19	74.1	71.87	150,348
November 06, 2024	72.05	74.85	74.85	76.37	72.05	398,014
November 05, 2024	64.54	67.19	67.19	67.23	64.54	119,700
November 04, 2024	65.68	64.27	64.27	65.68	63.32	100,829
November 01, 2024	65.11	64.51	64.51	65.44	64.18	150,400
October 31, 2024	65.55	64.48	64.48	66.06	64.41	82,500
October 30, 2024	65.57	66.07	66.07	67.5	65.57	47,779
October 29, 2024	66.3	65.93	65.93	66.84	65.81	70,120
October 28, 2024	65.48	66.9	66.9	67.09	65.35	118,108
October 25, 2024	66.91	64.68	64.68	66.91	64.62	96,775
October 24, 2024	66.05	66.51	66.51	66.75	64.97	142,247
October 23, 2024	64.37	65.95	65.95	66.42	64.37	103,917
October 22, 2024	63.73	64.73	64.73	64.81	63.37	116,700
October 21, 2024	65.67	64.04	64.04	65.67	63.25	1.43M
October 18, 2024	66.28	65.67	65.67	67.05	65.18	122,505
October 17, 2024	66.4	66.09	66.09	66.87	65.58	92,400
October 16, 2024	65.85	66.15	66.15	67.12	65.48	121,006
October 15, 2024	64.44	65.06	65.06	66.75	64.12	116,844
October 14, 2024	63.61	64.06	64.06	64.41	61.27	78,422
October 11, 2024	60.92	63.67	63.67	63.93	60.92	138,125
October 10, 2024	60.88	60.65	60.65	61.47	60.2	168,300
October 09, 2024	60.32	61.29	61.29	61.43	60.32	93,268
October 08, 2024	59.98	60.3	60.3	60.75	59.98	115,710
October 07, 2024	59.18	59.71	59.71	59.82	58.85	168,600
October 04, 2024	59.33	59.38	59.38	59.79	58.5	189,095
October 03, 2024	59.65	58.22	58.22	59.93	57.12	321,602
October 02, 2024	60.1	59.02	59.02	61.06	58.84	328,809
October 01, 2024	61.87	60.19	60.19	61.9	60	158,056
September 30, 2024	60.65	61.99	61.99	62.34	60.65	112,717
September 27, 2024	61.6	60.95	60.95	62.04	60.79	112,900

Stock Yards Bancorp, Inc. (SYBT) NASDAQ