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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	62.95	64.72	64.72	65.97	62.95	516,500
November 20, 2025	65.82	62.76	62.76	66.73	62.56	510,941
November 19, 2025	64.6	64.97	64.97	67.55	64.01	97,224
November 18, 2025	64.48	64.27	64.27	65.79	63.85	109,467
November 17, 2025	66.4	64.52	64.52	66.54	64.25	109,622
November 14, 2025	66.81	66.54	66.54	67.15	65.57	99,336
November 13, 2025	67.01	66.99	66.99	67.96	66.53	122,615
November 12, 2025	67.77	67.28	67.28	68.52	67.16	85,600
November 11, 2025	67.3	67.59	67.59	67.8	66.73	91,900
November 10, 2025	67.33	67.37	67.37	67.9	66.06	144,026
November 07, 2025	66.3	66.94	66.94	67.13	65.74	126,508
November 06, 2025	66.4	66.17	66.17	67.01	66.01	100,145
November 05, 2025	65.36	66.87	66.87	67.1	64.87	106,600
November 04, 2025	65.32	65.36	65.36	65.94	65	147,748
November 03, 2025	65.07	65.86	65.86	65.94	64.19	95,528
October 31, 2025	65.16	65.02	65.02	67.51	64.47	126,000
October 30, 2025	66.32	65.71	65.71	68.19	65.68	103,234
October 29, 2025	67.72	66.42	66.42	68.84	65.69	121,800
October 28, 2025	67.3	67.12	67.12	67.85	66.57	107,323
October 27, 2025	68.01	67.5	67.5	68.15	67.04	92,224
October 24, 2025	67.06	67.91	67.91	68.63	66.64	79,816
October 23, 2025	67.78	66.38	66.38	67.78	66.13	69,102
October 22, 2025	67.81	67.8	67.8	69.01	67.56	85,117
October 21, 2025	67.85	67.85	67.85	70.88	67.73	88,539
October 20, 2025	66.85	68.18	68.18	68.29	66.75	89,719
October 17, 2025	65.88	66.47	66.47	66.81	64.95	130,600
October 16, 2025	68.78	65.18	65.18	68.78	64.56	148,136
October 15, 2025	71.13	68.96	68.96	71.13	68.53	112,839
October 14, 2025	67.69	70.68	70.68	71.16	67.69	118,334
October 13, 2025	67.52	68.06	68.06	68.17	66.93	165,942
October 10, 2025	69.12	66.63	66.63	69.83	66.56	127,718
October 09, 2025	69.94	69.04	69.04	69.94	68.55	89,237
October 08, 2025	70.42	70.15	70.15	70.8	69.6	68,200
October 07, 2025	70.24	70.12	70.12	71.34	69.96	128,600
October 06, 2025	70.2	70.41	70.41	71.13	69.36	142,400
October 03, 2025	69.12	69.61	69.61	70	68.53	97,200
October 02, 2025	68.96	68.85	68.85	69.29	67.85	160,423
October 01, 2025	69.78	69.17	69.17	69.78	68.25	104,915
September 30, 2025	68.93	69.99	69.99	70.13	67.67	167,007
September 29, 2025	71.33	68.93	68.93	71.33	68.77	95,800
September 26, 2025	71.14	71.22	71.22	71.64	70.27	106,202
September 25, 2025	70.99	70.95	70.95	71.74	70.32	129,437
September 24, 2025	73.56	71.14	71.14	74.4	70.93	114,320
September 23, 2025	74.33	73.54	73.54	75.68	73.38	151,642
September 22, 2025	75.3	74.32	74.32	75.67	73.81	79,000
September 19, 2025	76.52	75.27	75.27	76.52	74.39	456,313
September 18, 2025	74.3	76.54	76.54	76.77	73.7	151,065
September 17, 2025	74.98	74.21	74.21	76.49	73.84	135,900
September 16, 2025	75.54	74.81	74.81	75.54	74.31	80,700
September 15, 2025	76.79	75.91	75.91	76.94	75.53	82,229
September 12, 2025	77.42	76.89	76.89	77.82	76.02	80,100
September 11, 2025	77.16	77.52	77.52	77.77	76.76	111,247

Stock Yards Bancorp, Inc. (SYBT) NASDAQ