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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	82.62	83.01	83.01	83.55	81.89	53,000
July 02, 2025	80.8	81.74	81.74	81.89	80.07	93,410
July 01, 2025	78.77	80.63	80.63	81.97	78.24	209,318
June 30, 2025	79.23	78.98	78.98	79.86	78.52	145,006
June 27, 2025	79.05	78.71	78.71	79.38	78.13	829,843
June 26, 2025	77.41	78.89	78.89	79	77.35	107,339
June 25, 2025	77.24	76.99	76.99	78.4	76.52	116,000
June 24, 2025	77.67	77.35	77.35	78.94	76.17	123,438
June 23, 2025	74.08	77.46	77.46	77.51	74.08	138,300
June 20, 2025	74.37	74.14	74.14	74.8	73.81	183,600
June 18, 2025	73.08	74.04	74.04	74.72	72.76	59,300
June 17, 2025	73.06	73.4	73.4	74.14	73.01	90,436
June 16, 2025	75.06	73.77	73.77	75.92	73.43	102,248
June 13, 2025	75.84	74.72	74.41	76.23	74.43	112,300
June 12, 2025	75.96	76.52	76.2	76.78	75.31	80,636

Stock Yards Bancorp, Inc. (SYBT) NASDAQ