Stock Yards Bancorp, Inc. (SYBT)
NASDAQ: SYBT · Real-Time Price · USD
64.43
-0.20 (-0.31%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Stock Yards Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.70 | 64.75 | 62.21 | 64.43 | 64.43 | -0.31% | 234,082 |
| Mar 6, 2026 | 64.19 | 65.00 | 62.08 | 64.63 | 64.63 | 0.20% | 180,684 |
| Mar 5, 2026 | 65.49 | 66.02 | 63.46 | 64.50 | 64.50 | -2.55% | 228,151 |
| Mar 4, 2026 | 65.25 | 66.36 | 64.22 | 66.19 | 66.19 | 2.50% | 140,216 |
| Mar 3, 2026 | 63.50 | 65.47 | 62.57 | 64.58 | 64.58 | -0.10% | 136,908 |
| Mar 2, 2026 | 63.17 | 65.58 | 62.95 | 64.64 | 64.64 | 0.78% | 136,269 |
| Feb 27, 2026 | 65.53 | 66.51 | 63.79 | 64.14 | 64.14 | -3.95% | 120,228 |
| Feb 26, 2026 | 66.70 | 68.00 | 66.01 | 66.78 | 66.78 | - | 132,887 |
| Feb 25, 2026 | 65.99 | 67.17 | 65.84 | 66.78 | 66.78 | 1.27% | 108,129 |
| Feb 24, 2026 | 66.26 | 66.64 | 65.44 | 65.94 | 65.94 | -0.08% | 74,780 |
| Feb 23, 2026 | 69.10 | 70.00 | 65.64 | 65.99 | 65.99 | -4.82% | 120,150 |
| Feb 20, 2026 | 68.43 | 69.61 | 67.55 | 69.33 | 69.33 | 1.46% | 82,186 |
| Feb 19, 2026 | 68.54 | 69.22 | 67.83 | 68.33 | 68.33 | -0.83% | 102,889 |
| Feb 18, 2026 | 69.62 | 70.82 | 68.36 | 68.90 | 68.90 | -0.99% | 90,176 |
| Feb 17, 2026 | 70.07 | 71.06 | 69.40 | 69.59 | 69.59 | -0.20% | 129,372 |
| Feb 13, 2026 | 68.58 | 69.96 | 67.73 | 69.73 | 69.73 | 1.75% | 92,522 |
| Feb 12, 2026 | 68.92 | 69.13 | 66.98 | 68.53 | 68.53 | 0.25% | 115,182 |
| Feb 11, 2026 | 69.80 | 70.09 | 67.86 | 68.36 | 68.36 | -1.20% | 96,658 |
| Feb 10, 2026 | 70.16 | 70.88 | 68.94 | 69.19 | 69.19 | -1.83% | 76,945 |
| Feb 9, 2026 | 70.93 | 71.84 | 70.39 | 70.48 | 70.48 | -1.01% | 79,151 |
| Feb 6, 2026 | 70.42 | 71.58 | 69.71 | 71.20 | 71.20 | 2.47% | 93,268 |
| Feb 5, 2026 | 69.55 | 70.78 | 69.02 | 69.49 | 69.49 | -0.08% | 104,867 |
| Feb 4, 2026 | 68.95 | 71.06 | 68.53 | 69.54 | 69.54 | 1.67% | 238,842 |
| Feb 3, 2026 | 68.43 | 70.18 | 67.77 | 68.40 | 68.40 | -0.34% | 150,566 |
| Feb 2, 2026 | 67.96 | 69.46 | 67.26 | 68.63 | 68.63 | 1.39% | 175,965 |
| Jan 30, 2026 | 66.81 | 68.33 | 65.99 | 67.69 | 67.69 | 1.12% | 104,677 |
| Jan 29, 2026 | 67.76 | 68.84 | 66.23 | 66.94 | 66.94 | -1.05% | 129,805 |
| Jan 28, 2026 | 68.04 | 68.49 | 67.37 | 67.65 | 67.65 | -0.66% | 197,172 |
| Jan 27, 2026 | 67.78 | 68.72 | 67.12 | 68.10 | 68.10 | 0.13% | 84,647 |
| Jan 26, 2026 | 67.78 | 68.58 | 67.17 | 68.01 | 68.01 | 0.25% | 87,204 |
| Jan 23, 2026 | 70.75 | 71.09 | 67.44 | 67.84 | 67.84 | -4.83% | 96,277 |
| Jan 22, 2026 | 70.99 | 72.52 | 70.91 | 71.28 | 71.28 | 0.31% | 132,272 |
| Jan 21, 2026 | 68.22 | 71.16 | 68.22 | 71.06 | 71.06 | 4.78% | 117,389 |
| Jan 20, 2026 | 67.31 | 68.86 | 67.31 | 67.82 | 67.82 | -1.04% | 90,728 |
| Jan 16, 2026 | 68.61 | 68.96 | 68.40 | 68.53 | 68.53 | -0.44% | 111,907 |
| Jan 15, 2026 | 67.55 | 69.45 | 67.55 | 68.83 | 68.83 | 2.05% | 72,351 |
| Jan 14, 2026 | 66.16 | 67.75 | 65.78 | 67.45 | 67.45 | 1.60% | 186,864 |
| Jan 13, 2026 | 66.68 | 66.68 | 65.77 | 66.39 | 66.39 | -0.03% | 73,047 |
| Jan 12, 2026 | 66.27 | 66.93 | 65.37 | 66.41 | 66.41 | -0.43% | 80,415 |
| Jan 9, 2026 | 67.77 | 68.85 | 66.51 | 66.70 | 66.70 | -1.72% | 110,958 |
| Jan 8, 2026 | 65.37 | 68.44 | 64.93 | 67.87 | 67.87 | 3.29% | 152,685 |
| Jan 7, 2026 | 66.96 | 70.50 | 65.39 | 65.71 | 65.71 | -1.87% | 137,953 |
| Jan 6, 2026 | 67.07 | 67.47 | 66.19 | 66.96 | 66.96 | -0.68% | 138,203 |
| Jan 5, 2026 | 64.96 | 67.92 | 64.84 | 67.42 | 67.42 | 3.40% | 252,534 |
| Jan 2, 2026 | 64.95 | 65.93 | 64.17 | 65.20 | 65.20 | 0.38% | 241,371 |
| Dec 31, 2025 | 65.84 | 65.90 | 64.79 | 64.95 | 64.95 | -1.28% | 127,393 |
| Dec 30, 2025 | 66.56 | 66.60 | 65.62 | 65.79 | 65.79 | -1.23% | 138,888 |
| Dec 29, 2025 | 66.68 | 66.80 | 66.34 | 66.61 | 66.61 | -0.10% | 111,779 |
| Dec 26, 2025 | 66.88 | 67.50 | 64.85 | 66.68 | 66.68 | -0.71% | 85,275 |
| Dec 24, 2025 | 66.83 | 67.34 | 66.07 | 67.16 | 67.16 | 0.31% | 78,892 |
| Dec 23, 2025 | 67.26 | 67.73 | 66.82 | 66.95 | 66.95 | -0.89% | 142,618 |
| Dec 22, 2025 | 67.48 | 68.42 | 67.39 | 67.55 | 67.55 | 0.28% | 117,342 |
| Dec 19, 2025 | 68.39 | 69.09 | 66.51 | 67.36 | 67.36 | -1.79% | 339,033 |
| Dec 18, 2025 | 68.83 | 69.01 | 68.14 | 68.59 | 68.59 | 0.47% | 147,029 |
| Dec 17, 2025 | 68.89 | 69.87 | 68.11 | 68.27 | 68.27 | -1.09% | 125,351 |
| Dec 16, 2025 | 68.84 | 69.78 | 67.57 | 69.02 | 69.02 | -0.10% | 137,964 |
| Dec 15, 2025 | 68.96 | 69.85 | 68.59 | 69.09 | 69.09 | -0.12% | 131,775 |
| Dec 12, 2025 | 69.41 | 69.41 | 68.31 | 69.17 | 68.85 | 0.26% | 111,497 |
| Dec 11, 2025 | 69.36 | 70.84 | 68.80 | 68.99 | 68.67 | -0.63% | 146,631 |
| Dec 10, 2025 | 67.02 | 69.92 | 66.98 | 69.43 | 69.11 | 3.36% | 207,275 |
| Dec 9, 2025 | 67.47 | 67.97 | 67.07 | 67.17 | 66.86 | -0.25% | 165,906 |
| Dec 8, 2025 | 67.04 | 67.73 | 66.52 | 67.34 | 67.03 | 0.45% | 207,832 |
| Dec 5, 2025 | 66.97 | 67.62 | 66.64 | 67.04 | 66.73 | -0.42% | 153,472 |
| Dec 4, 2025 | 66.65 | 67.46 | 66.36 | 67.32 | 67.01 | 0.42% | 143,369 |
| Dec 3, 2025 | 66.39 | 67.71 | 65.88 | 67.04 | 66.73 | 1.41% | 126,195 |
| Dec 2, 2025 | 67.13 | 67.45 | 65.85 | 66.11 | 65.80 | -0.75% | 183,721 |
| Dec 1, 2025 | 65.41 | 66.69 | 65.17 | 66.61 | 66.30 | 0.66% | 184,082 |
| Nov 28, 2025 | 66.32 | 66.68 | 65.87 | 66.17 | 65.86 | 0.12% | 78,379 |
| Nov 26, 2025 | 66.66 | 67.78 | 65.85 | 66.09 | 65.78 | -1.43% | 145,330 |
| Nov 25, 2025 | 65.99 | 67.55 | 65.99 | 67.05 | 66.74 | 2.15% | 140,123 |
| Nov 24, 2025 | 64.61 | 66.82 | 64.01 | 65.64 | 65.34 | 1.42% | 199,877 |
| Nov 21, 2025 | 62.95 | 65.97 | 62.95 | 64.72 | 64.42 | 3.12% | 516,466 |
| Nov 20, 2025 | 65.82 | 66.73 | 62.56 | 62.76 | 62.47 | -3.40% | 510,941 |
| Nov 19, 2025 | 64.60 | 67.55 | 64.01 | 64.97 | 64.67 | 1.09% | 97,224 |
| Nov 18, 2025 | 64.48 | 65.79 | 63.85 | 64.27 | 63.97 | -0.39% | 109,467 |
| Nov 17, 2025 | 66.40 | 66.54 | 64.25 | 64.52 | 64.22 | -3.04% | 109,622 |
| Nov 14, 2025 | 66.81 | 67.15 | 65.57 | 66.54 | 66.23 | -0.67% | 99,336 |
| Nov 13, 2025 | 67.01 | 67.96 | 66.54 | 66.99 | 66.68 | -0.43% | 122,615 |
| Nov 12, 2025 | 67.77 | 68.52 | 67.16 | 67.28 | 66.97 | -0.46% | 85,590 |
| Nov 11, 2025 | 67.30 | 67.80 | 66.73 | 67.59 | 67.28 | 0.33% | 91,853 |
| Nov 10, 2025 | 67.33 | 67.90 | 66.06 | 67.37 | 67.06 | 0.64% | 144,026 |
| Nov 7, 2025 | 66.30 | 67.13 | 65.74 | 66.94 | 66.63 | 1.16% | 126,508 |
| Nov 6, 2025 | 66.40 | 67.01 | 66.01 | 66.17 | 65.86 | -1.05% | 100,145 |
| Nov 5, 2025 | 65.36 | 67.10 | 64.87 | 66.87 | 66.56 | 2.31% | 106,594 |
| Nov 4, 2025 | 65.32 | 65.94 | 65.00 | 65.36 | 65.06 | -0.76% | 147,748 |
| Nov 3, 2025 | 65.07 | 65.94 | 64.19 | 65.86 | 65.56 | 1.29% | 95,528 |
| Oct 31, 2025 | 65.16 | 67.51 | 64.48 | 65.02 | 64.72 | -1.05% | 125,950 |
| Oct 30, 2025 | 66.32 | 68.19 | 65.68 | 65.71 | 65.41 | -1.07% | 103,234 |
| Oct 29, 2025 | 67.72 | 68.84 | 65.69 | 66.42 | 66.11 | -1.04% | 121,788 |
| Oct 28, 2025 | 67.30 | 67.85 | 66.57 | 67.12 | 66.81 | -0.56% | 107,323 |
| Oct 27, 2025 | 68.01 | 68.15 | 67.04 | 67.50 | 67.19 | -0.60% | 92,224 |
| Oct 24, 2025 | 67.06 | 68.63 | 66.65 | 67.91 | 67.60 | 2.30% | 79,816 |
| Oct 23, 2025 | 67.78 | 67.78 | 66.13 | 66.38 | 66.07 | -2.09% | 69,102 |
| Oct 22, 2025 | 67.81 | 69.01 | 67.56 | 67.80 | 67.49 | -0.07% | 85,117 |
| Oct 21, 2025 | 67.85 | 70.88 | 67.73 | 67.85 | 67.54 | -0.48% | 88,539 |
| Oct 20, 2025 | 66.85 | 68.29 | 66.75 | 68.18 | 67.86 | 2.57% | 89,719 |
| Oct 17, 2025 | 65.88 | 66.81 | 64.95 | 66.47 | 66.16 | 1.98% | 130,558 |
| Oct 16, 2025 | 68.78 | 68.78 | 64.56 | 65.18 | 64.88 | -5.48% | 148,136 |
| Oct 15, 2025 | 71.13 | 71.13 | 68.53 | 68.96 | 68.64 | -2.43% | 112,839 |
| Oct 14, 2025 | 67.69 | 71.16 | 67.69 | 70.68 | 70.35 | 3.85% | 118,334 |