Stock Yards Bancorp, Inc. (SYBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

46.15

-0.03

(-0.06%)

At close: 04:00PM EDT

46.15

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	46.31	46.79	45.46	46.15	46.15	87,400
25 Apr 2024	48.08	48.09	45.94	46.18	46.18	131,000
24 Apr 2024	45.40	48.17	45.40	48.11	48.11	114,300
23 Apr 2024	44.79	46.10	44.79	45.69	45.69	83,500
22 Apr 2024	45.25	45.60	44.79	44.90	44.90	70,900
19 Apr 2024	42.87	45.30	42.78	45.29	45.29	100,900
18 Apr 2024	42.50	43.37	42.38	42.98	42.98	129,400
17 Apr 2024	43.39	43.66	42.35	42.35	42.35	124,900
16 Apr 2024	43.31	43.82	42.54	43.00	43.00	98,100
15 Apr 2024	44.32	44.66	43.51	43.87	43.87	54,300
12 Apr 2024	43.72	44.12	43.57	43.94	43.94	51,000
11 Apr 2024	44.21	44.49	43.78	44.21	44.21	61,800
10 Apr 2024	45.91	45.91	43.65	44.10	44.10	98,800
09 Apr 2024	46.88	47.36	46.60	47.07	47.07	82,500
08 Apr 2024	46.25	46.81	46.02	46.72	46.72	53,800
05 Apr 2024	46.59	47.15	45.98	46.16	46.16	75,200
04 Apr 2024	47.23	47.74	46.48	46.82	46.82	87,200
03 Apr 2024	46.17	46.83	45.98	46.51	46.51	62,400
02 Apr 2024	47.09	47.73	46.21	46.57	46.57	107,100
01 Apr 2024	48.74	48.74	47.41	47.73	47.73	108,600
28 Mar 2024	47.33	49.06	46.72	48.91	48.91	190,500
27 Mar 2024	45.07	47.17	45.07	47.17	47.17	77,100
26 Mar 2024	45.02	45.46	44.78	45.12	45.12	57,700
25 Mar 2024	45.58	46.38	44.86	44.89	44.89	49,900
22 Mar 2024	46.77	46.77	45.26	45.33	45.33	83,000
21 Mar 2024	45.93	47.09	45.70	46.63	46.63	146,100
20 Mar 2024	43.62	46.55	43.31	45.93	45.93	133,600
19 Mar 2024	43.02	44.02	42.97	43.85	43.85	97,700
18 Mar 2024	43.65	43.67	42.90	42.95	42.95	78,000
15 Mar 2024	42.82	43.95	42.61	43.77	43.77	199,300
15 Mar 2024	0.3 Dividend
14 Mar 2024	44.19	44.20	42.96	43.24	42.94	86,000
13 Mar 2024	44.84	45.25	44.07	44.44	44.13	83,300
12 Mar 2024	45.57	45.65	44.26	44.68	44.37	90,800
11 Mar 2024	46.32	46.63	45.56	45.57	45.25	67,700
08 Mar 2024	47.20	47.84	46.30	46.34	46.02	60,500
07 Mar 2024	46.97	47.40	46.31	46.75	46.43	54,000
06 Mar 2024	46.07	47.19	45.57	46.31	45.99	92,000
05 Mar 2024	45.06	46.79	45.06	46.28	45.96	84,200
04 Mar 2024	45.44	46.00	44.94	45.30	44.99	61,600
01 Mar 2024	45.79	45.79	44.34	45.12	44.81	54,400
29 Feb 2024	46.03	46.58	45.35	45.81	45.49	62,600
28 Feb 2024	45.13	45.58	44.85	45.15	44.84	44,000
27 Feb 2024	45.97	46.00	45.29	45.45	45.13	42,600
26 Feb 2024	45.65	46.18	45.47	45.58	45.26	37,400
23 Feb 2024	46.02	46.28	45.61	46.00	45.68	37,400
22 Feb 2024	45.97	46.16	45.14	45.91	45.59	70,000
21 Feb 2024	47.07	47.21	46.12	46.24	45.92	52,200
20 Feb 2024	47.16	48.18	46.72	47.26	46.93	57,000
16 Feb 2024	48.17	48.71	47.27	47.90	47.57	91,200
15 Feb 2024	46.67	48.82	46.67	48.57	48.23	100,300
14 Feb 2024	45.18	46.29	44.99	46.14	45.82	82,200
13 Feb 2024	45.59	46.00	45.08	45.38	45.07	122,800
12 Feb 2024	46.87	48.57	46.87	47.95	47.62	74,400
09 Feb 2024	45.98	46.86	45.04	46.85	46.52	45,800
08 Feb 2024	45.74	46.26	44.91	45.76	45.44	59,900
07 Feb 2024	46.68	51.35	45.04	46.12	45.80	70,500
06 Feb 2024	47.64	50.76	46.18	46.54	46.22	96,400
05 Feb 2024	48.13	48.41	47.17	47.64	47.31	55,600
02 Feb 2024	48.04	49.51	47.91	48.78	48.44	87,500
01 Feb 2024	49.85	50.03	47.38	48.95	48.61	73,500
31 Jan 2024	52.15	52.40	49.72	49.72	49.38	83,200
30 Jan 2024	52.38	53.00	52.35	52.74	52.37	52,800
29 Jan 2024	51.28	52.65	51.28	52.61	52.24	58,100
26 Jan 2024	51.50	52.17	50.70	51.13	50.78	58,100
25 Jan 2024	49.65	51.40	49.02	51.40	51.04	91,200
24 Jan 2024	49.21	50.21	47.85	48.17	47.84	91,900
23 Jan 2024	50.94	51.10	49.60	49.95	49.60	60,800
22 Jan 2024	49.54	50.45	49.47	50.40	50.05	53,900
19 Jan 2024	48.06	49.10	47.40	49.02	48.68	86,000
18 Jan 2024	47.67	47.93	47.19	47.78	47.45	40,300
17 Jan 2024	46.97	47.83	46.97	47.60	47.27	58,600
16 Jan 2024	47.97	48.26	47.50	47.69	47.36	46,500
12 Jan 2024	49.40	49.40	48.25	48.58	48.24	48,000
11 Jan 2024	49.38	49.38	48.20	48.80	48.46	54,800
10 Jan 2024	48.94	49.61	48.51	49.61	49.27	59,400
09 Jan 2024	49.18	49.64	48.69	49.25	48.91	60,900
08 Jan 2024	49.68	50.25	48.87	49.87	49.52	78,300
05 Jan 2024	49.79	50.81	49.21	49.93	49.58	69,100
04 Jan 2024	50.01	50.76	49.60	50.15	49.80	74,200
03 Jan 2024	52.16	52.84	49.76	49.93	49.58	104,900
02 Jan 2024	51.13	53.15	50.94	52.33	51.97	82,300
29 Dec 2023	52.05	52.88	51.45	51.49	51.13	75,400
28 Dec 2023	52.16	52.41	51.79	51.91	51.55	53,900
27 Dec 2023	52.06	52.53	51.83	52.10	51.74	49,400
26 Dec 2023	51.70	52.26	51.06	52.14	51.78	59,100
22 Dec 2023	51.08	51.71	50.59	51.27	50.91	66,100
21 Dec 2023	50.96	51.63	50.43	50.74	50.39	74,300
20 Dec 2023	51.22	52.49	50.60	50.71	50.36	67,900
19 Dec 2023	50.80	51.74	50.80	51.17	50.81	79,900
18 Dec 2023	51.21	51.45	50.37	50.47	50.12	73,900
15 Dec 2023	52.30	52.30	50.73	50.81	50.46	221,000
15 Dec 2023	0.3 Dividend
14 Dec 2023	52.00	53.05	51.20	51.81	51.15	124,000
13 Dec 2023	47.90	50.95	47.80	50.87	50.22	121,600
12 Dec 2023	48.65	48.75	47.82	47.92	47.31	39,400
11 Dec 2023	48.30	48.81	47.96	48.68	48.06	69,600
08 Dec 2023	48.12	49.11	47.35	48.47	47.85	64,100
07 Dec 2023	47.36	48.36	46.27	48.31	47.70	58,400
06 Dec 2023	47.55	48.68	46.95	47.08	46.48	62,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,126.93-647.44(-0.66%)

Stock Yards Bancorp, Inc. (SYBT)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,126.93
-647.44(-0.66%)