Stock Yards Bancorp, Inc. SYBT
NASDAQ · United States · Finance
$77.42+0.33 (+0.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $77.42 | +0.43% | $77.09 | $78.14 | $76.01 | 215.91K |
| 2026-09-30 | $77.09 | -0.21% | $77.26 | $77.76 | $76.51 | 154.50K |
| 2026-09-29 | $77.25 | -0.99% | $77.86 | $78.45 | $75.94 | 111.30K |
| 2026-09-28 | $78.02 | -0.70% | $78.57 | $79.25 | $77.85 | 146.70K |
| 2026-09-25 | $78.57 | +0.65% | $78.38 | $79.42 | $77.66 | 144.10K |
| 2026-09-24 | $78.06 | +1.09% | $77.48 | $78.15 | $77.08 | 115.60K |
| 2026-09-23 | $77.22 | -1.16% | $78.08 | $78.40 | $77.01 | 122.20K |
| 2026-09-22 | $78.13 | -0.86% | $79.09 | $79.51 | $78.08 | 121.90K |
| 2026-09-21 | $78.81 | -0.71% | $79.02 | $79.62 | $78.73 | 115.00K |
| 2026-09-18 | $79.37 | -0.59% | $79.49 | $79.87 | $78.13 | 266.20K |
| 2026-09-17 | $79.84 | +0.94% | $80.12 | $80.55 | $78.91 | 196.00K |
| 2026-09-16 | $79.10 | -2.44% | $81.08 | $82.79 | $78.42 | 342.90K |
| 2026-09-15 | $81.08 | +0.77% | $80.38 | $81.76 | $80.38 | 135.80K |
| 2026-09-14 | $80.46 | +0.90% | $79.91 | $81.00 | $79.68 | 177.60K |
| 2026-09-11 | $79.74 | +1.00% | $79.58 | $79.91 | $78.33 | 176.00K |
| 2026-09-10 | $78.95 | +1.87% | $77.40 | $79.04 | $76.93 | 159.90K |
| 2026-09-09 | $77.50 | -1.39% | $77.92 | $78.73 | $76.89 | 107.90K |
| 2026-09-08 | $78.59 | -1.13% | $79.06 | $79.86 | $78.41 | 182.60K |
| 2026-09-04 | $79.49 | -0.98% | $79.80 | $81.13 | $79.36 | 160.80K |
| 2026-09-03 | $80.28 | +1.03% | $80.19 | $80.73 | $79.84 | 153.10K |
| 2026-09-02 | $79.46 | +1.39% | $78.75 | $80.22 | $78.35 | 141.20K |
| 2026-09-01 | $78.37 | -1.06% | $79.14 | $80.23 | $77.51 | 167.20K |
| 2026-08-31 | $79.21 | -0.79% | $79.78 | $80.16 | $79.07 | 151.60K |
| 2026-08-28 | $79.84 | +0.14% | $79.85 | $80.58 | $79.39 | 116.60K |
| 2026-08-27 | $79.73 | -0.31% | $79.45 | $79.94 | $78.56 | 109.10K |
| 2026-08-26 | $79.98 | -0.20% | $80.47 | $80.70 | $79.82 | 130.90K |
| 2026-08-25 | $80.14 | -2.03% | $81.88 | $82.28 | $80.08 | 138.50K |
| 2026-08-24 | $81.80 | -0.16% | $81.93 | $82.99 | $79.35 | 94.60K |
| 2026-08-21 | $81.93 | -0.15% | $82.64 | $83.00 | $81.44 | 106.10K |
| 2026-08-20 | $82.05 | +0.13% | $81.57 | $82.34 | $81.29 | 163.80K |
| 2026-08-19 | $81.94 | -2.10% | $84.56 | $84.56 | $81.71 | 130.30K |
| 2026-08-18 | $83.70 | -0.69% | $84.66 | $85.03 | $83.50 | 117.50K |
| 2026-08-17 | $84.28 | -0.92% | $84.46 | $85.84 | $84.13 | 146.50K |
| 2026-08-14 | $85.06 | +0.09% | $85.04 | $85.83 | $84.09 | 114.60K |
| 2026-08-13 | $84.98 | -0.05% | $85.51 | $86.17 | $84.59 | 113.00K |
| 2026-08-12 | $85.02 | +1.77% | $83.67 | $85.21 | $83.22 | 123.90K |
| 2026-08-11 | $83.54 | +0.47% | $83.15 | $84.20 | $83.12 | 141.40K |
| 2026-08-10 | $83.15 | -0.51% | $82.97 | $83.61 | $82.50 | 77.20K |
| 2026-08-07 | $83.58 | -0.42% | $83.73 | $84.16 | $82.71 | 90.80K |
| 2026-08-06 | $83.93 | -1.03% | $85.32 | $85.58 | $83.60 | 141.70K |
| 2026-08-05 | $84.80 | -0.74% | $85.90 | $86.03 | $84.47 | 191.60K |
| 2026-08-04 | $85.43 | +1.44% | $84.09 | $86.12 | $83.46 | 165.70K |
| 2026-08-03 | $84.22 | -1.03% | $85.73 | $86.78 | $84.08 | 230.20K |
| 2026-07-31 | $85.10 | -1.28% | $86.50 | $87.87 | $84.98 | 277.40K |
| 2026-07-30 | $86.20 | -2.08% | $87.35 | $88.21 | $85.80 | 410.60K |
| 2026-07-29 | $88.03 | +3.06% | $86.00 | $89.22 | $84.33 | 413.60K |
| 2026-07-28 | $85.42 | +3.60% | $83.00 | $85.56 | $82.61 | 203.00K |
| 2026-07-27 | $82.45 | +0.79% | $82.32 | $82.99 | $81.74 | 166.00K |
| 2026-07-24 | $81.80 | +1.50% | $80.95 | $82.06 | $77.35 | 127.70K |
| 2026-07-23 | $80.59 | +0.35% | $79.47 | $80.59 | $78.67 | 181.50K |
| 2026-07-22 | $80.31 | -1.27% | $80.95 | $81.43 | $79.76 | 179.10K |
| 2026-07-21 | $81.34 | +0.67% | $80.41 | $81.36 | $79.51 | 146.50K |
| 2026-07-20 | $80.80 | -0.42% | $81.14 | $81.21 | $80.22 | 194.10K |
| 2026-07-17 | $81.14 | -1.37% | $81.57 | $82.50 | $80.16 | 214.30K |
| 2026-07-16 | $82.27 | +4.51% | $78.96 | $82.27 | $78.84 | 156.40K |
| 2026-07-15 | $78.72 | +2.25% | $77.25 | $79.37 | $77.00 | 233.40K |
| 2026-07-14 | $76.99 | +0.57% | $76.55 | $77.38 | $75.95 | 190.50K |
| 2026-07-13 | $76.55 | +0.38% | $76.26 | $76.86 | $75.68 | 138.90K |
| 2026-07-10 | $76.26 | +0.58% | $75.72 | $77.22 | $75.41 | 131.90K |
| 2026-07-09 | $75.82 | +0.60% | $75.50 | $76.32 | $74.73 | 154.90K |
| 2026-07-08 | $75.37 | -1.71% | $76.09 | $76.48 | $74.92 | 159.70K |
| 2026-07-07 | $76.68 | -1.49% | $77.84 | $78.25 | $76.68 | 125.10K |
| 2026-07-06 | $77.84 | -0.40% | $77.92 | $78.63 | $77.30 | 136.80K |
| 2026-07-02 | $78.15 | -0.15% | $78.67 | $78.73 | $77.38 | 230.80K |
| 2026-07-01 | $78.27 | +2.35% | $76.76 | $78.71 | $76.73 | 234.10K |
| 2026-06-30 | $76.47 | +1.04% | $75.77 | $76.59 | $75.25 | 199.70K |
| 2026-06-29 | $75.68 | -0.83% | $75.99 | $76.37 | $74.28 | 227.60K |
| 2026-06-26 | $76.31 | +0.61% | $76.18 | $77.45 | $75.67 | 1.04M |
| 2026-06-25 | $75.85 | +1.17% | $75.06 | $75.93 | $74.75 | 166.50K |
| 2026-06-24 | $74.97 | +0.98% | $74.41 | $75.49 | $74.02 | 241.00K |
| 2026-06-23 | $74.24 | +1.21% | $73.47 | $74.69 | $73.17 | 195.90K |
| 2026-06-22 | $73.35 | +0.23% | $73.18 | $76.50 | $70.39 | 202.40K |
| 2026-06-18 | $73.18 | +1.19% | $73.15 | $73.73 | $72.88 | 460.40K |
| 2026-06-17 | $72.32 | -1.74% | $73.24 | $74.23 | $71.86 | 228.60K |
| 2026-06-16 | $73.60 | +0.20% | $74.01 | $74.65 | $73.28 | 144.90K |
| 2026-06-15 | $73.45 | -2.82% | $75.26 | $76.49 | $73.22 | 148.90K |
| 2026-06-12 | $75.58 | +1.03% | $75.21 | $76.01 | $75.05 | 137.20K |
| 2026-06-11 | $74.81 | +0.74% | $74.67 | $75.57 | $73.65 | 209.50K |
| 2026-06-10 | $74.26 | +0.42% | $74.57 | $75.35 | $73.66 | 189.00K |
| 2026-06-09 | $73.95 | +1.93% | $73.21 | $75.00 | $73.21 | 164.70K |
| 2026-06-08 | $72.55 | +1.03% | $71.91 | $72.76 | $71.91 | 175.20K |
| 2026-06-05 | $71.81 | +0.11% | $71.70 | $72.88 | $71.06 | 165.20K |
| 2026-06-04 | $71.73 | +3.39% | $70.24 | $71.98 | $69.79 | 164.80K |
| 2026-06-03 | $69.38 | -3.26% | $71.23 | $71.29 | $69.27 | 150.20K |
| 2026-06-02 | $71.72 | +1.44% | $70.35 | $71.93 | $70.20 | 133.30K |
| 2026-06-01 | $70.70 | -1.45% | $71.16 | $72.62 | $69.74 | 206.00K |
| 2026-05-29 | $71.74 | +0.60% | $71.00 | $72.08 | $71.00 | 143.00K |
| 2026-05-28 | $71.31 | -0.89% | $71.65 | $72.00 | $70.65 | 171.30K |
| 2026-05-27 | $71.95 | -0.72% | $72.33 | $72.79 | $71.26 | 232.30K |
| 2026-05-26 | $72.47 | +1.76% | $71.39 | $72.57 | $71.33 | 160.60K |