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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	78	76.16	75.84	78.41	76	128,000
June 10, 2025	76.54	77.58	77.26	77.81	75.92	92,600
June 09, 2025	75.86	76.53	76.21	77.14	75.47	113,541
June 06, 2025	74.86	75.88	75.88	76.01	74.47	119,100
June 05, 2025	73.61	73.56	73.56	73.91	72.44	86,902
June 04, 2025	74.17	73.54	73.54	74.59	73.01	119,200
June 03, 2025	72.8	74.09	74.09	74.65	72.71	98,300
June 02, 2025	73.38	72.89	72.89	73.38	72.27	140,240
May 30, 2025	73.4	73.56	73.56	74.01	72.06	173,900
May 29, 2025	73.65	73.42	73.42	74.08	69.57	92,700
May 28, 2025	73.89	73.66	73.66	75.3	73.42	115,800
May 27, 2025	74.16	74.13	74.13	74.75	72.79	98,100
May 23, 2025	72.21	73.4	73.4	73.94	71.64	80,059
May 22, 2025	73.47	73.58	73.58	74.38	73.21	97,200
May 21, 2025	75.54	73.98	73.98	75.79	68.6	117,641
May 20, 2025	76.44	76.22	76.22	76.66	75.18	72,100
May 19, 2025	75.66	76.5	76.5	76.64	73.46	84,532
May 16, 2025	77.02	76.29	76.29	77.02	75.08	109,650
May 15, 2025	76.79	77.09	77.09	77.32	76.68	128,395
May 14, 2025	76.61	76.52	76.52	77.33	76.21	64,408
May 13, 2025	78.11	77.11	77.11	78.25	76.37	77,600
May 12, 2025	78	77.54	77.54	79.85	77.23	112,400
May 09, 2025	75.76	75.95	75.95	76.4	75.14	84,544
May 08, 2025	73.99	75.85	75.85	76.33	73.51	111,939
May 07, 2025	73.55	73.44	73.44	74.13	73	126,156
May 06, 2025	72.57	73.08	73.08	74.06	70.82	104,180
May 05, 2025	73.84	73.53	73.53	74.42	72.49	90,500
May 02, 2025	74.34	74.41	74.41	75	73.29	90,663

Stock Yards Bancorp, Inc. (SYBT) NASDAQ