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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	77.46	77.21	77.21	78.33	77.13	63,400
September 09, 2025	78.99	77.57	77.57	79.49	77.43	75,300
September 08, 2025	79.65	79.36	79.36	79.65	76.66	95,600
September 05, 2025	80.99	79.36	79.36	81.86	79.26	70,100
September 04, 2025	79.52	80.7	80.7	80.8	78.86	60,839
September 03, 2025	79.88	79.42	79.42	80.75	78.75	74,246
September 02, 2025	80.09	80.15	80.15	80.3	79.28	68,447
August 29, 2025	81.69	80.71	80.71	82.12	80.6	71,875
August 28, 2025	82.07	81.58	81.58	82.21	81.18	63,437
August 27, 2025	82.42	82.12	82.12	83.83	81.87	150,421
August 26, 2025	81.3	82.9	82.9	83.04	80.85	109,357
August 25, 2025	81.04	81.1	81.1	81.76	79.82	87,724
August 22, 2025	77.6	81.55	81.55	81.67	76.54	164,900
August 21, 2025	76.66	77.05	77.05	77.53	75.97	80,538
August 20, 2025	76.25	77.17	77.17	77.38	75.06	91,600
August 19, 2025	75.34	75.75	75.75	76.11	74.66	60,427
August 18, 2025	74.24	75.57	75.57	75.6	74.24	71,800
August 15, 2025	75.97	74.43	74.43	75.97	74.27	60,618
August 14, 2025	76.26	75.77	75.77	76.6	75.5	78,743
August 13, 2025	77.28	77.17	77.17	77.35	74.88	191,700
August 12, 2025	73.38	76.8	76.8	76.96	73.35	167,100
August 11, 2025	73.35	72.69	72.69	73.75	72.36	70,900
August 08, 2025	72.9	73.02	73.02	73.82	72.54	50,700
August 07, 2025	74.31	72.41	72.41	74.7	72.29	61,200
August 06, 2025	74.08	73.76	73.76	74.22	73.59	61,246
August 05, 2025	74.22	74.13	74.13	74.4	72.53	116,800
August 04, 2025	73.81	73.9	73.9	74.98	73.42	88,813
August 01, 2025	74.07	73.58	73.58	74.11	72.45	143,800
July 31, 2025	75.01	74.76	74.76	76.85	74.35	89,068
July 30, 2025	76.92	75.61	75.61	79.26	75.18	86,500
July 29, 2025	78.55	76.53	76.53	78.56	76.16	114,901
July 28, 2025	78.56	77.86	77.86	79.32	77.72	119,235
July 25, 2025	79.35	78.56	78.56	79.35	77.93	100,900
July 24, 2025	81.69	79.38	79.38	82	79.14	128,400
July 23, 2025	78.67	81.54	81.54	82.23	78.25	147,000
July 22, 2025	79.48	77.94	77.94	80.76	77.88	194,022
July 21, 2025	79.14	79.71	79.71	80.77	78.8	84,300
July 18, 2025	79.78	79.14	79.13	79.95	78.16	98,191
July 17, 2025	77.65	78.54	78.54	79.15	77.65	84,319
July 16, 2025	77.27	77.8	77.8	78.19	76.23	138,700
July 15, 2025	79.47	76.79	76.79	80.31	76.7	126,800
July 14, 2025	78.86	79.47	79.47	79.71	78.7	138,318
July 11, 2025	79.26	78.84	78.84	79.9	78.75	120,100
July 10, 2025	79.94	79.9	79.9	80.94	79.17	196,100
July 09, 2025	81.9	80.47	80.47	81.99	80.35	141,700
July 08, 2025	82.43	81.48	81.48	82.97	81.48	170,800
July 07, 2025	82.73	82.12	82.12	83.67	81.22	83,400

Stock Yards Bancorp, Inc. (SYBT) NASDAQ