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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Stock Yards Bancorp, Inc. (SYBT) NASDAQ