Dark

SYBT
Stock Yards Bancorp, Inc.
stock NASDAQ

Market Open

Jul 31, 2026 3:45:14 PM EDT

85.45USD-0.824%(-0.71)198,015

74.34Bid 85.52Ask 11.18Spread

Pre-market

Jul 30, 2026 9:27:30 AM EDT

87.59USD-0.500%(-0.44)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

82.45USD-0.067%(-0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	86.9500	87.860000	85.28000	85.4500	-0.870%	198,015	0.000%
2026-07-30	87.3500	88.205000	85.80000	86.2000	-2.079%	410,629	-0.870%
2026-07-29	86.0000	89.215000	84.32500	88.0300	+3.055%	413,617	-2.931%
2026-07-28	83.0000	85.560000	82.60500	85.4200	+3.602%	202,962	+0.035%
2026-07-27	82.3200	82.990000	81.73500	82.4500	+0.795%	165,998	+3.639%
2026-07-24	80.9500	82.060000	77.34500	81.8000	+1.501%	127,727	+4.462%
2026-07-23	79.4700	80.590000	78.67000	80.5900	+0.349%	181,472	+6.031%
2026-07-22	80.9500	81.430000	79.76000	80.3100	-1.266%	179,092	+6.400%
2026-07-21	80.4100	81.360000	79.51000	81.3400	+0.668%	146,459	+5.053%
2026-07-20	81.1400	81.210000	80.21500	80.8000	-0.419%	194,080	+5.755%
2026-07-17	81.5700	82.500000	80.15500	81.1400	-1.374%	214,319	+5.312%
2026-07-16	78.9600	82.270000	78.83500	82.2700	+4.510%	156,368	+3.865%
2026-07-15	77.2500	79.370000	77.00000	78.7200	+2.247%	233,357	+8.549%
2026-07-14	76.5500	77.375000	75.95000	76.9900	+0.575%	189,856	+10.988%
2026-07-13	76.2600	76.860000	75.68000	76.5500	+0.380%	138,960	+11.626%
2026-07-10	75.7200	77.215000	75.41000	76.2600	+0.580%	131,927	+12.051%
2026-07-09	75.5000	76.320000	74.73000	75.8200	+0.597%	154,906	+12.701%
2026-07-08	76.0900	76.480000	74.92000	75.3700	-1.708%	159,709	+13.374%
2026-07-07	77.8400	78.250000	76.68000	76.6800	-1.490%	125,134	+11.437%
2026-07-06	77.9200	78.630000	77.29500	77.8400	-0.397%	136,788	+9.776%
2026-07-02	78.6700	78.730000	77.38000	78.1500	-0.153%	230,834	+9.341%
2026-07-01	76.7600	78.710000	76.73250	78.2700	+2.354%	234,070	+9.173%
2026-06-30	75.7700	76.590000	75.24500	76.4700	+1.044%	199,701	+11.743%
2026-06-29	75.9900	76.365000	74.27500	75.6800	-0.826%	227,600	+12.910%
2026-06-26	76.1800	77.450000	75.67000	76.3100	+0.613%	1,043,010	+11.977%
2026-06-25	75.0600	75.930000	74.75470	75.8450	+1.167%	166,482	+12.664%
2026-06-24	74.4100	75.485000	74.02010	74.9700	+0.983%	240,951	+13.979%
2026-06-23	73.4700	74.690000	73.16500	74.2400	+1.213%	195,940	+15.100%
2026-06-22	73.1800	76.500000	70.39010	73.3500	+0.232%	202,492	+16.496%
2026-06-18	73.1500	73.725000	72.87500	73.1800	+1.189%	460,432	+16.767%
2026-06-17	73.2400	74.230000	71.86000	72.3200	-1.739%	228,567	+18.155%
2026-06-16	74.0100	74.650000	73.28000	73.6000	+0.204%	144,906	+16.101%
2026-06-15	75.2600	76.490000	73.22000	73.4500	-2.818%	148,900	+16.338%
2026-06-12	75.2100	76.010000	75.04500	75.5800	+1.029%	137,227	+13.059%
2026-06-11	74.6700	75.570000	73.65000	74.8100	+0.741%	209,476	+14.223%
2026-06-10	74.5700	75.345000	73.66000	74.2600	+0.419%	188,995	+15.069%
2026-06-09	73.2100	75.000000	73.21000	73.9500	+1.930%	164,894	+15.551%
2026-06-08	71.9100	72.760000	71.91000	72.5500	+1.030%	175,189	+17.781%
2026-06-05	71.7000	72.875000	71.05500	71.8100	+0.112%	165,194	+18.995%
2026-06-04	70.2400	71.980000	69.78500	71.7300	+3.387%	164,783	+19.127%
2026-06-03	71.2300	71.290000	69.26750	69.3800	-3.263%	150,180	+23.162%
2026-06-02	70.3500	71.930000	70.20000	71.7200	+1.443%	133,273	+19.144%
2026-06-01	71.1600	72.620000	69.74000	70.7000	-1.450%	206,048	+20.863%
2026-05-29	71.0000	72.080000	71.00000	71.7400	+0.603%	143,024	+19.111%
2026-05-28	71.6500	72.000000	70.65000	71.3100	-0.890%	171,337	+19.829%
2026-05-27	72.3300	72.790000	71.26000	71.9500	-0.718%	232,341	+18.763%
2026-05-26	71.3900	72.570000	71.33000	72.4700	+1.755%	160,580	+17.911%
2026-05-22	71.2900	71.960000	70.83000	71.2200	-0.084%	160,055	+19.980%
2026-05-21	70.4600	71.480000	70.02000	71.2800	+0.366%	172,889	+19.879%
2026-05-20	70.1400	71.800000	69.58000	71.0200	+1.154%	180,275	+20.318%
2026-05-19	70.2500	71.090000	69.51000	70.2100	-0.552%	171,002	+21.706%
2026-05-18	69.4700	71.070000	69.47000	70.6000	+1.964%	162,435	+21.034%
2026-05-15	69.8400	69.940000	68.78650	69.2400	-1.142%	146,253	+23.411%
2026-05-14	70.1300	71.135000	69.94000	70.0400	+0.488%	105,804	+22.002%
2026-05-13	70.0900	70.800000	69.64500	69.7000	-1.093%	149,830	+22.597%
2026-05-12	70.8300	71.040000	69.16000	70.4700	-0.354%	210,694	+21.257%
2026-05-11	72.2100	72.210000	70.27000	70.7200	-1.764%	204,825	+20.829%
2026-05-08	72.1900	72.604000	71.60000	71.9900	-0.374%	92,962	+18.697%
2026-05-07	72.5200	73.000000	72.00000	72.2600	-0.152%	139,582	+18.254%
2026-05-06	72.2900	74.050000	72.01000	72.3700	+0.291%	139,298	+18.074%
2026-05-05	71.2700	72.780000	69.88500	72.1600	+1.391%	125,386	+18.417%
2026-05-04	71.3300	72.680000	70.52000	71.1700	-0.960%	114,629	+20.065%
2026-05-01	72.2700	73.110000	71.56000	71.8600	-0.650%	123,677	+18.912%
2026-04-30	70.2100	72.680000	70.21000	72.3300	+2.089%	155,780	+18.139%
2026-04-29	72.6100	72.790000	70.54500	70.8500	-3.065%	104,759	+20.607%
2026-04-28	72.5600	74.075000	71.83500	73.0900	+1.233%	164,222	+16.911%
2026-04-27	70.4900	72.670000	70.49000	72.2000	+2.426%	154,182	+18.352%
2026-04-24	70.1700	71.450000	69.53500	70.4900	+0.071%	145,927	+21.223%
2026-04-23	70.7800	70.840000	69.31000	70.4400	-0.085%	154,021	+21.309%
2026-04-22	70.1800	72.060000	69.96000	70.5000	+0.043%	225,144	+21.206%
2026-04-21	72.1100	72.450000	70.38000	70.4700	-2.328%	132,320	+21.257%
2026-04-20	72.0700	73.320000	71.94000	72.1500	-0.579%	148,974	+18.434%
2026-04-17	72.0800	73.790000	72.03000	72.5700	+1.838%	156,614	+17.748%
2026-04-16	71.2200	71.670000	70.77000	71.2600	-0.350%	159,472	+19.913%
2026-04-15	71.4000	71.990000	70.39500	71.5100	+0.126%	136,132	+19.494%
2026-04-14	71.7500	71.880000	70.68000	71.4200	-0.723%	158,324	+19.644%
2026-04-13	71.2700	72.240000	70.30000	71.9400	+1.039%	248,938	+18.780%
2026-04-10	71.2300	71.400000	70.32000	71.2000	-0.489%	139,321	+20.014%
2026-04-09	69.4200	71.645000	69.42000	71.5500	+2.258%	132,968	+19.427%
2026-04-08	70.0000	70.870000	69.62000	69.9700	+2.355%	207,292	+22.124%
2026-04-07	67.3600	68.455000	67.13500	68.3600	+1.035%	164,644	+25.000%
2026-04-06	66.9800	68.020000	66.70000	67.6600	+0.685%	115,018	+26.293%
2026-04-02	65.4000	67.490000	65.35500	67.2000	+1.007%	208,196	+27.158%
2026-04-01	66.5900	67.575000	66.53000	66.5300	+0.362%	244,509	+28.438%
2026-03-31	66.1100	66.400000	65.36000	66.2900	+1.703%	265,253	+28.903%
2026-03-30	64.1100	65.515000	64.11000	65.1800	+1.987%	280,118	+31.098%
2026-03-27	65.2100	65.710000	63.79000	63.9100	-2.308%	286,922	+33.704%
2026-03-26	64.0500	65.460000	63.96000	65.4200	+1.647%	232,253	+30.618%
2026-03-25	64.9200	65.285000	64.00000	64.3600	+0.218%	216,256	+32.769%
2026-03-24	63.9400	65.610000	63.67000	64.2200	-0.372%	238,486	+33.058%
2026-03-23	64.7200	65.850000	63.89500	64.4600	+2.660%	256,872	+32.563%
2026-03-20	63.1700	63.320000	62.10000	62.7900	-0.302%	421,242	+36.089%
2026-03-19	61.9400	63.420000	61.51000	62.9800	+1.433%	287,657	+35.678%
2026-03-18	63.0700	63.070000	61.75000	62.0900	-1.927%	188,428	+37.623%
2026-03-17	63.8900	64.115000	62.62010	63.3100	-0.189%	156,547	+34.971%
2026-03-16	63.4500	64.010000	62.95000	63.4300	+0.571%	189,827	+34.715%
2026-03-13	63.1300	65.220000	62.05000	63.0700	+1.009%	151,980	+35.484%
2026-03-12	62.4300	62.920000	61.75000	62.4400	-1.855%	226,291	+36.851%
2026-03-11	64.2000	64.825000	62.78000	63.6200	-1.548%	121,608	+34.313%
2026-03-10	64.0400	65.840000	63.30500	64.6200	+0.295%	189,065	+32.235%
2026-03-09	63.7000	64.750000	62.21000	64.4300	-0.309%	234,082	+32.625%
2026-03-06	64.1900	65.000000	62.08000	64.6300	+0.202%	180,685	+32.214%
2026-03-05	65.4900	66.015000	63.46000	64.5000	-2.553%	228,152	+32.481%
2026-03-04	65.2500	66.355000	64.22000	66.1900	+2.501%	140,342	+29.098%
2026-03-03	63.5000	65.469900	62.57000	64.5750	-0.101%	136,908	+32.327%
2026-03-02	63.1700	65.580000	62.95000	64.6400	+0.780%	139,345	+32.194%
2026-02-27	65.5300	66.505000	63.79000	64.1400	-3.953%	123,725	+33.224%
2026-02-26	66.7000	68.000000	66.01000	66.7800	0.000%	133,717	+27.957%
2026-02-25	65.9900	67.170000	65.84000	66.7800	+1.274%	109,262	+27.957%
2026-02-24	66.2600	66.640000	65.44000	65.9400	-0.076%	74,776	+29.588%
2026-02-23	69.1000	70.000000	65.64000	65.9900	-4.818%	120,150	+29.489%
2026-02-20	68.4300	69.610000	67.55000	69.3300	+1.463%	84,591	+23.251%
2026-02-19	68.5400	69.220000	67.82550	68.3300	-0.827%	102,889	+25.055%
2026-02-18	69.6200	70.820000	68.36100	68.9000	-0.992%	90,325	+24.020%
2026-02-17	70.0700	71.055000	69.39500	69.5900	-0.201%	129,379	+22.791%
2026-02-13	68.5800	69.960000	67.72900	69.7300	+1.751%	92,522	+22.544%
2026-02-12	68.9200	69.130000	66.98000	68.5300	+0.249%	123,280	+24.690%
2026-02-11	69.8000	70.090000	67.86000	68.3600	-1.200%	96,659	+25.000%
2026-02-10	70.1600	70.880000	68.94000	69.1900	-1.830%	76,900	+23.501%
2026-02-09	70.9300	71.840000	70.38500	70.4800	-1.011%	79,201	+21.240%
2026-02-06	70.4200	71.580000	69.70500	71.2000	+2.468%	93,268	+20.014%
2026-02-05	69.5500	70.780000	69.02000	69.4850	-0.079%	104,867	+22.976%
2026-02-04	68.9500	71.060000	68.53000	69.5400	+1.667%	238,842	+22.879%
2026-02-03	68.4300	70.180000	67.77000	68.4000	-0.335%	150,588	+24.927%
2026-02-02	67.9600	69.460000	67.26000	68.6300	+1.389%	176,018	+24.508%
2026-01-30	66.8100	68.325000	65.99000	67.6900	+1.120%	104,677	+26.237%
2026-01-29	67.7600	68.840000	66.22840	66.9400	-1.050%	129,805	+27.652%
2026-01-28	68.0400	68.490000	67.37000	67.6500	-0.661%	197,172	+26.312%
2026-01-27	67.7800	68.720000	67.12000	68.1000	+0.132%	84,647	+25.477%
2026-01-26	67.7800	68.575000	67.16500	68.0100	+0.251%	87,204	+25.643%
2026-01-23	70.7500	71.085000	67.44000	67.8400	-4.826%	96,277	+25.958%
2026-01-22	70.9900	72.520000	70.90500	71.2800	+0.310%	132,272	+19.879%
2026-01-21	68.2200	71.160000	68.22000	71.0600	+4.777%	117,388	+20.250%
2026-01-20	67.3100	68.860000	67.31000	67.8200	-1.036%	90,726	+25.995%
2026-01-16	68.6100	68.960000	68.40000	68.5300	-0.436%	111,907	+24.690%
2026-01-15	67.5500	69.450000	67.55000	68.8300	+2.046%	72,351	+24.146%
2026-01-14	66.1600	67.750000	65.77500	67.4500	+1.597%	186,864	+26.686%
2026-01-13	66.6800	66.680000	65.77000	66.3900	-0.030%	73,047	+28.709%
2026-01-12	66.2700	66.929900	65.37000	66.4100	-0.435%	80,415	+28.670%
2026-01-09	67.7700	68.850000	66.51000	66.7000	-1.724%	109,999	+28.111%
2026-01-08	65.3700	68.440000	64.92490	67.8700	+3.287%	152,685	+25.902%
2026-01-07	66.9600	70.500000	65.39000	65.7100	-1.867%	137,953	+30.041%
2026-01-06	67.0700	67.465000	66.19000	66.9600	-0.682%	138,203	+27.614%
2026-01-05	64.9600	67.915000	64.83480	67.4200	+3.405%	252,534	+26.743%
2026-01-02	64.9500	65.925000	64.16770	65.2000	+0.385%	241,371	+31.058%
2025-12-31	65.8400	65.900000	64.79000	64.9500	-1.277%	127,391	+31.563%
2025-12-30	66.5600	66.595000	65.62000	65.7900	-1.231%	138,888	+29.883%
2025-12-29	66.6800	66.803200	66.34000	66.6100	-0.105%	111,779	+28.284%
2025-12-26	66.8800	67.495000	64.85010	66.6800	-0.707%	85,260	+28.149%
2025-12-24	66.8300	67.340000	66.07000	67.1550	+0.306%	78,892	+27.243%
2025-12-23	67.2600	67.730000	66.82010	66.9500	-0.888%	142,618	+27.633%
2025-12-22	67.4800	68.415000	67.39000	67.5500	+0.282%	117,342	+26.499%
2025-12-19	68.3900	69.085000	66.51000	67.3600	-1.793%	339,033	+26.856%
2025-12-18	68.8300	69.010000	68.14000	68.5900	+0.469%	147,029	+24.581%
2025-12-17	68.8900	69.868400	68.11000	68.2700	-1.087%	125,351	+25.165%
2025-12-16	68.8400	69.775000	67.57000	69.0200	-0.101%	137,964	+23.805%
2025-12-15	68.9600	69.850000	68.58500	69.0900	-0.116%	131,775	+23.679%
2025-12-12	69.4100	69.410000	68.31000	69.1700	+0.261%	111,497	+23.536%
2025-12-11	69.3600	70.840000	68.80000	68.9900	-0.634%	146,631	+23.859%
2025-12-10	67.0200	69.920000	66.98000	69.4300	+3.365%	207,275	+23.074%
2025-12-09	67.4700	67.970000	67.07000	67.1700	-0.252%	165,906	+27.215%
2025-12-08	67.0400	67.730000	66.51500	67.3400	+0.447%	207,832	+26.893%
2025-12-05	66.9700	67.620000	66.64000	67.0400	-0.416%	153,472	+27.461%
2025-12-04	66.6500	67.460000	66.35500	67.3200	+0.418%	143,369	+26.931%
2025-12-03	66.3900	67.710000	65.88000	67.0400	+1.407%	126,195	+27.461%
2025-12-02	67.1300	67.445000	65.85000	66.1100	-0.751%	183,721	+29.254%
2025-12-01	65.4100	66.690000	65.17020	66.6100	+0.665%	184,082	+28.284%
2025-11-28	66.3200	66.683500	65.86500	66.1700	+0.121%	78,379	+29.137%
2025-11-26	66.6600	67.782300	65.85000	66.0900	-1.432%	145,330	+29.293%
2025-11-25	65.9900	67.550000	65.99000	67.0500	+2.148%	140,123	+27.442%
2025-11-24	64.6100	66.815000	64.01000	65.6400	+1.422%	199,877	+30.180%
2025-11-21	62.9500	65.970000	62.95000	64.7200	+3.123%	516,466	+32.030%
2025-11-20	65.8200	66.730000	62.56000	62.7600	-3.402%	510,941	+36.154%
2025-11-19	64.6000	67.545000	64.01000	64.9700	+1.089%	97,224	+31.522%
2025-11-18	64.4800	65.790000	63.85000	64.2700	-0.387%	109,467	+32.955%
2025-11-17	66.4000	66.540000	64.25000	64.5200	-3.036%	109,622	+32.440%
2025-11-14	66.8100	67.150000	65.57000	66.5400	-0.672%	99,336	+28.419%
2025-11-13	67.0100	67.960000	66.53480	66.9900	-0.431%	122,615	+27.556%
2025-11-12	67.7700	68.515000	67.16000	67.2800	-0.459%	85,590	+27.007%
2025-11-11	67.3000	67.800000	66.73000	67.5900	+0.327%	91,853	+26.424%
2025-11-10	67.3300	67.895000	66.06000	67.3700	+0.642%	144,026	+26.837%
2025-11-07	66.3000	67.130000	65.74000	66.9400	+1.164%	126,508	+27.652%
2025-11-06	66.4000	67.005000	66.01000	66.1700	-1.047%	100,145	+29.137%
2025-11-05	65.3600	67.100000	64.87000	66.8700	+2.310%	106,594	+27.785%
2025-11-04	65.3200	65.940000	65.00000	65.3600	-0.759%	147,748	+30.737%
2025-11-03	65.0700	65.940000	64.19000	65.8600	+1.292%	95,528	+29.745%
2025-10-31	65.1600	67.510000	64.47500	65.0200	-1.050%	125,950	+31.421%
2025-10-30	66.3200	68.188200	65.68000	65.7100	-1.069%	103,234	+30.041%
2025-10-29	67.7200	68.840000	65.69000	66.4200	-1.043%	121,788	+28.651%
2025-10-28	67.3000	67.850000	66.57400	67.1200	-0.563%	107,323	+27.309%
2025-10-27	68.0100	68.148700	67.03530	67.5000	-0.604%	92,224	+26.593%
2025-10-24	67.0600	68.630000	66.64495	67.9100	+2.305%	79,816	+25.828%
2025-10-23	67.7800	67.780000	66.13000	66.3800	-2.094%	69,102	+28.729%
2025-10-22	67.8100	69.010000	67.56000	67.8000	-0.074%	85,117	+26.032%
2025-10-21	67.8500	70.875000	67.73000	67.8500	-0.484%	88,539	+25.940%
2025-10-20	66.8500	68.290000	66.75000	68.1800	+2.573%	89,719	+25.330%
2025-10-17	65.8800	66.811000	64.95000	66.4700	+1.979%	130,558	+28.554%
2025-10-16	68.7800	68.780000	64.56000	65.1800	-5.481%	148,136	+31.098%
2025-10-15	71.1300	71.130000	68.53000	68.9600	-2.434%	112,839	+23.912%
2025-10-14	67.6900	71.160000	67.69000	70.6800	+3.850%	118,334	+20.897%
2025-10-13	67.5200	68.170000	66.93000	68.0600	+2.146%	165,942	+25.551%
2025-10-10	69.1200	69.830000	66.56000	66.6300	-3.491%	127,738	+28.246%
2025-10-09	69.9400	69.940000	68.55010	69.0400	-1.582%	89,237	+23.769%
2025-10-08	70.4200	70.800000	69.59500	70.1500	+0.043%	68,157	+21.810%
2025-10-07	70.2400	71.340000	69.95500	70.1200	-0.412%	128,585	+21.863%
2025-10-06	70.2000	71.130000	69.36000	70.4100	+1.149%	142,356	+21.361%
2025-10-03	69.1200	69.995000	68.53000	69.6100	+1.104%	97,190	+22.755%
2025-10-02	68.9600	69.285000	67.84500	68.8500	-0.463%	160,423	+24.110%
2025-10-01	69.7800	69.780000	68.25000	69.1700	-1.172%	104,915	+23.536%
2025-09-30	68.9300	70.130000	67.66500	69.9900	+1.538%	167,007	+22.089%
2025-09-29	71.3300	71.330000	68.77000	68.9300	-3.215%	95,776	+23.966%
2025-09-26	71.1400	71.640000	70.26500	71.2200	+0.381%	106,202	+19.980%
2025-09-25	70.9900	71.740000	70.32000	70.9500	-0.267%	129,437	+20.437%
2025-09-24	73.5600	74.400000	70.93000	71.1400	-3.257%	114,320	+20.115%
2025-09-23	74.3300	75.680000	73.38000	73.5350	-1.056%	151,642	+16.203%
2025-09-22	75.3000	75.670000	73.81000	74.3200	-1.262%	78,954	+14.976%
2025-09-19	76.5200	76.520000	74.39000	75.2700	-1.659%	456,313	+13.525%
2025-09-18	74.3000	76.720000	73.70000	76.5400	+3.140%	153,483	+11.641%
2025-09-17	74.9800	76.490000	73.84000	74.2100	-0.802%	135,893	+15.146%
2025-09-16	75.5400	75.540000	74.31000	74.8100	-1.449%	80,668	+14.223%
2025-09-15	76.7900	76.940000	75.53000	75.9100	-1.275%	82,229	+12.568%
2025-09-12	77.4200	77.820000	76.02000	76.8900	-0.813%	80,052	+11.133%
2025-09-11	77.1600	77.765000	76.76000	77.5200	+0.402%	111,247	+10.230%
2025-09-10	77.4600	78.325000	77.13000	77.2100	-0.464%	63,392	+10.672%
2025-09-09	78.9900	79.490000	77.43000	77.5700	-2.262%	75,281	+10.159%
2025-09-08	79.6500	79.650000	76.66000	79.3650	+0.006%	95,571	+7.667%
2025-09-05	80.9900	81.860000	79.26000	79.3600	-1.660%	70,055	+7.674%
2025-09-04	79.5200	80.800000	78.86000	80.7000	+1.612%	60,839	+5.886%
2025-09-03	79.8800	80.750000	78.75000	79.4200	-0.911%	74,246	+7.593%
2025-09-02	80.0900	80.300000	79.27500	80.1500	-0.694%	68,447	+6.613%
2025-08-29	81.6900	82.120000	80.60000	80.7100	-1.066%	71,875	+5.873%
2025-08-28	82.0700	82.205000	81.17620	81.5800	-0.658%	63,437	+4.744%
2025-08-27	82.4200	83.830000	81.87000	82.1200	-0.941%	150,421	+4.055%
2025-08-26	81.3000	83.060000	80.85000	82.9000	+2.219%	123,153	+3.076%
2025-08-25	81.0400	81.760000	79.82000	81.1000	-0.552%	87,724	+5.364%
2025-08-22	77.6000	81.670000	76.54000	81.5500	+5.840%	164,868	+4.782%
2025-08-21	76.6600	77.530000	75.97000	77.0500	-0.156%	80,538	+10.902%
2025-08-20	76.2500	77.380000	75.06000	77.1700	+1.875%	91,555	+10.730%
2025-08-19	75.3400	76.110000	74.65750	75.7500	+0.238%	60,427	+12.805%
2025-08-18	74.2400	75.600000	74.24000	75.5700	+1.532%	71,759	+13.074%
2025-08-15	75.9700	75.970000	74.27000	74.4300	-1.769%	60,618	+14.806%
2025-08-14	76.2600	76.600000	75.50000	75.7700	-1.814%	78,743	+12.776%
2025-08-13	77.2800	77.350000	74.88000	77.1700	+0.482%	191,676	+10.730%
2025-08-12	73.3800	76.960000	73.35000	76.8000	+5.654%	167,088	+11.263%
2025-08-11	73.3500	73.750000	72.36000	72.6900	-0.452%	70,894	+17.554%
2025-08-08	72.9000	73.820000	72.54000	73.0200	+0.842%	50,682	+17.023%
2025-08-07	74.3100	74.700000	72.28500	72.4100	-1.830%	61,157	+18.009%
2025-08-06	74.0800	74.220000	73.59000	73.7600	-0.499%	61,246	+15.849%
2025-08-05	74.2200	74.400000	72.53000	74.1300	+0.311%	116,778	+15.270%
2025-08-04	73.8100	74.980000	73.42000	73.9000	+0.435%	88,813	+15.629%
2025-08-01	74.0700	74.105000	72.45000	73.5800	-1.578%	143,798	+16.132%
2025-07-31	75.6100	77.650000	74.43000	74.7600	-1.124%	89,068	+14.299%
2025-07-30	76.9200	79.255000	75.17500	75.6100	-1.202%	86,489	+13.014%
2025-07-29	78.5500	78.560000	76.16000	76.5300	-1.708%	114,901	+11.656%
2025-07-28	78.5600	79.320000	77.72500	77.8600	-0.891%	119,235	+9.748%
2025-07-25	79.3500	79.350000	77.92500	78.5600	-1.033%	100,867	+8.770%
2025-07-24	81.6900	82.000000	79.14000	79.3800	-2.649%	128,386	+7.647%
2025-07-23	78.6700	82.230000	78.25000	81.5400	+4.619%	146,962	+4.795%
2025-07-22	79.4800	80.760000	77.87500	77.9400	-2.221%	194,022	+9.636%
2025-07-21	79.1400	80.770000	78.80000	79.7100	+0.720%	84,253	+7.201%
2025-07-18	79.7800	79.950000	78.16000	79.1400	+0.764%	100,180	+7.973%
2025-07-17	77.6500	79.145000	77.65000	78.5400	+0.951%	84,319	+8.798%
2025-07-16	77.2700	78.189000	76.23000	77.8000	+1.315%	138,650	+9.833%
2025-07-15	79.4700	80.310000	76.70000	76.7900	-3.372%	126,797	+11.278%
2025-07-14	78.8600	79.710000	78.70000	79.4700	+0.799%	138,318	+7.525%
2025-07-11	79.2600	79.900000	78.75000	78.8400	-1.327%	120,054	+8.384%
2025-07-10	79.9400	80.935400	79.17000	79.9000	-0.708%	196,088	+6.946%
2025-07-09	81.9000	81.990000	80.35000	80.4700	-1.240%	141,676	+6.189%
2025-07-08	82.4300	82.970000	81.48000	81.4800	-0.779%	170,754	+4.872%
2025-07-07	82.7300	83.670000	81.22000	82.1200	-1.072%	83,382	+4.055%
2025-07-03	82.6200	83.550000	81.89000	83.0100	+1.554%	52,962	+2.939%
2025-07-02	80.8000	81.890000	80.07000	81.7400	+1.377%	93,410	+4.539%
2025-07-01	78.7700	81.970000	78.24000	80.6300	+2.089%	209,318	+5.978%
2025-06-30	79.3000	79.810000	78.53000	78.9800	+0.343%	155,166	+8.192%
2025-06-27	79.0500	79.380000	78.12500	78.7100	-0.228%	829,843	+8.563%
2025-06-26	77.4100	79.000000	77.35000	78.8900	+2.468%	107,339	+8.315%
2025-06-25	77.2400	78.400000	76.52000	76.9900	-0.465%	115,989	+10.988%
2025-06-24	77.6700	78.940258	76.17000	77.3500	-0.136%	123,438	+10.472%
2025-06-23	74.0800	77.510000	74.08000	77.4550	+4.471%	138,285	+10.322%
2025-06-20	74.3700	74.800000	73.81000	74.1400	+0.135%	183,587	+15.255%
2025-06-18	73.0800	74.719900	72.76120	74.0400	+0.872%	59,296	+15.411%
2025-06-17	73.0600	74.140000	73.00500	73.4000	-0.502%	90,436	+16.417%
2025-06-16	75.0600	75.915000	73.43000	73.7700	-1.271%	102,248	+15.833%
2025-06-13	75.8400	76.230000	74.42500	74.7200	-2.352%	112,254	+14.360%
2025-06-12	75.9600	76.780000	75.30500	76.5200	+0.473%	80,636	+11.670%
2025-06-11	78.0000	78.410000	76.00000	76.1600	-1.830%	127,975	+12.198%
2025-06-10	76.5400	77.805000	75.92000	77.5800	+1.372%	92,582	+10.144%
2025-06-09	75.8600	77.140000	75.47000	76.5300	+0.857%	113,541	+11.656%
2025-06-06	74.8600	76.010000	74.47000	75.8800	+3.154%	119,085	+12.612%
2025-06-05	73.6100	73.910000	72.44480	73.5600	+0.027%	86,902	+16.164%
2025-06-04	74.1700	74.590000	73.00500	73.5400	-0.742%	119,195	+16.195%
2025-06-03	72.8000	74.650000	72.70500	74.0900	+1.646%	98,283	+15.333%
2025-06-02	73.3800	73.380000	72.27000	72.8900	-0.911%	140,240	+17.231%
2025-05-30	73.4000	74.010000	72.06000	73.5600	+0.191%	173,867	+16.164%
2025-05-29	73.6500	74.085000	69.57000	73.4200	-0.326%	92,697	+16.385%
2025-05-28	73.8900	75.300000	73.42000	73.6600	-0.634%	115,794	+16.006%
2025-05-27	74.1600	74.750000	72.79010	74.1300	+0.995%	98,057	+15.270%
2025-05-23	72.2100	73.945000	71.64000	73.4000	-0.245%	80,059	+16.417%
2025-05-22	73.4700	74.375000	73.21000	73.5800	-0.541%	97,184	+16.132%
2025-05-21	75.5400	75.790000	68.60000	73.9800	-2.939%	117,641	+15.504%
2025-05-20	76.4400	76.655000	75.18000	76.2200	-0.366%	72,088	+12.110%
2025-05-19	75.6600	76.635000	73.45750	76.5000	+0.275%	84,532	+11.699%
2025-05-16	77.0150	77.015000	75.07870	76.2900	-1.038%	109,650	+12.007%
2025-05-15	76.7900	77.320000	76.68000	77.0900	+0.745%	128,395	+10.844%
2025-05-14	76.6100	77.325000	76.21000	76.5200	-0.765%	64,408	+11.670%
2025-05-13	78.1100	78.250000	76.36770	77.1100	-0.555%	77,557	+10.816%
2025-05-12	78.0000	79.850000	77.23170	77.5400	+2.093%	112,400	+10.201%
2025-05-09	75.7600	76.400000	75.14000	75.9500	+0.132%	84,544	+12.508%
2025-05-08	73.9900	76.330000	73.51180	75.8500	+3.282%	111,939	+12.657%
2025-05-07	73.5500	74.125000	72.99500	73.4400	+0.493%	126,246	+16.353%
2025-05-06	72.5700	74.060000	70.82000	73.0800	-0.612%	104,180	+16.927%
2025-05-05	73.8400	74.415000	72.49000	73.5300	-1.183%	90,468	+16.211%
2025-05-02	74.3400	75.000000	73.29000	74.4100	+1.473%	90,663	+14.837%
2025-05-01	73.0000	74.060000	71.98000	73.3300	+0.742%	97,950	+16.528%
2025-04-30	72.8000	73.490000	72.00000	72.7900	-1.382%	125,170	+17.392%
2025-04-29	73.5700	74.607400	73.23000	73.8100	-0.512%	83,855	+15.770%
2025-04-28	74.9900	75.248000	73.00000	74.1900	-0.643%	121,014	+15.177%
2025-04-25	75.5500	76.000000	73.91500	74.6700	-2.685%	187,741	+14.437%
2025-04-24	75.0000	76.780000	73.19000	76.7300	+1.777%	176,045	+11.365%
2025-04-23	72.8300	75.735000	72.83000	75.3900	+5.618%	199,725	+13.344%
2025-04-22	68.6000	71.705000	68.56000	71.3800	+4.847%	194,285	+19.711%
2025-04-21	66.6700	68.270000	66.24000	68.0800	+0.949%	115,589	+25.514%
2025-04-17	67.0400	68.800000	67.04000	67.4400	+0.582%	103,699	+26.705%
2025-04-16	66.5000	67.240000	65.75010	67.0500	+0.949%	100,618	+27.442%
2025-04-15	65.0100	66.930000	65.01000	66.4200	+2.374%	96,041	+28.651%
2025-04-14	64.2700	65.610000	63.01000	64.8800	+1.494%	89,844	+31.705%
2025-04-11	63.7200	65.940000	62.73500	63.9250	-0.023%	100,573	+33.672%
2025-04-10	65.7700	66.410000	62.36000	63.9400	-5.007%	130,958	+33.641%
2025-04-09	63.2000	68.520000	62.00000	67.3100	+5.551%	117,219	+26.950%
2025-04-08	66.0800	66.080000	62.33000	63.7700	-0.125%	96,035	+33.997%
2025-04-07	61.5000	65.035000	60.75000	63.8500	+1.253%	104,868	+33.829%
2025-04-04	62.6000	63.935000	61.18000	63.0600	-2.760%	131,813	+35.506%
2025-04-03	66.0100	66.220000	64.63500	64.8500	-6.178%	179,794	+31.766%
2025-04-02	68.2400	69.530000	68.18000	69.1200	+0.261%	118,763	+23.626%
2025-04-01	68.7000	69.680000	68.08500	68.9400	-0.174%	148,599	+23.948%
2025-03-31	68.3500	69.520000	67.60000	69.0600	+0.921%	193,877	+23.733%
2025-03-28	69.7500	69.750000	67.94000	68.4300	-2.019%	81,548	+24.872%
2025-03-27	70.1600	71.705000	69.77500	69.8400	-0.371%	95,602	+22.351%
2025-03-26	69.5500	71.230000	69.52000	70.1000	+0.114%	81,192	+21.897%
2025-03-25	70.7500	70.750000	69.61000	70.0200	-0.906%	87,518	+22.037%
2025-03-24	70.0000	70.985000	68.76500	70.6600	+2.302%	97,705	+20.931%
2025-03-21	68.5400	69.100000	67.83000	69.0700	+0.392%	205,141	+23.715%
2025-03-20	69.0500	69.630000	68.55000	68.8000	-1.078%	68,961	+24.201%
2025-03-19	69.8500	70.760000	68.91000	69.5500	-0.201%	102,207	+22.861%
2025-03-18	68.6600	69.760000	68.53500	69.6900	+0.825%	71,460	+22.614%
2025-03-17	68.2300	69.390000	68.14000	69.1200	+0.846%	99,242	+23.626%
2025-03-14	67.6000	68.635000	67.43000	68.5400	+1.994%	76,449	+24.672%
2025-03-13	67.9500	68.510000	67.08000	67.2000	-0.768%	45,645	+27.158%
2025-03-12	67.7300	68.485000	66.67000	67.7200	+0.759%	88,794	+26.181%
2025-03-11	67.5200	68.250000	66.47000	67.2100	+0.194%	103,598	+27.139%
2025-03-10	68.3500	69.020000	66.66000	67.0800	-3.203%	90,872	+27.385%
2025-03-07	69.5400	69.770000	68.08500	69.3000	-0.087%	55,516	+23.304%
2025-03-06	69.2200	69.500000	67.82870	69.3600	-1.197%	82,824	+23.198%
2025-03-05	70.8700	71.500000	69.37500	70.2000	-0.931%	65,816	+21.724%
2025-03-04	72.8500	72.850000	70.65000	70.8600	-3.827%	83,088	+20.590%
2025-03-03	72.8900	74.610000	72.66000	73.6800	+1.125%	121,683	+15.974%
2025-02-28	71.8700	72.950000	71.50000	72.8600	+2.303%	150,730	+17.280%
2025-02-27	70.7200	71.780000	70.51000	71.2200	+0.579%	102,628	+19.980%
2025-02-26	71.4000	72.390000	70.45000	70.8100	-0.701%	143,579	+20.675%
2025-02-25	72.8100	73.375000	71.03500	71.3100	-1.519%	306,972	+19.829%
2025-02-24	73.6200	74.410000	72.10000	72.4100	-0.727%	76,038	+18.009%
2025-02-21	75.3700	75.895000	72.94000	72.9400	-2.487%	111,224	+17.151%
2025-02-20	75.0500	75.420000	73.90000	74.8000	-0.835%	77,275	+14.238%
2025-02-19	74.6100	75.965000	74.20000	75.4300	+0.053%	107,702	+13.284%
2025-02-18	75.0600	75.490000	73.72500	75.3900	+0.226%	66,595	+13.344%
2025-02-14	75.8000	76.485000	74.85000	75.2200	-0.252%	55,682	+13.600%
2025-02-13	75.2600	75.410000	74.21000	75.4100	+0.964%	60,521	+13.314%
2025-02-12	76.1900	76.400000	74.69000	74.6900	-3.849%	65,219	+14.406%
2025-02-11	75.6000	77.680000	74.25000	77.6800	+3.284%	74,871	+10.003%
2025-02-10	76.2800	77.065000	74.74000	75.2100	-1.247%	72,187	+13.615%

.dark-mode .SvPCc2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SvPCc2{ color: #333333; background-color: white; border: 2px solid #333333; }SYBTStock Yards Bancorp, Inc.stock NASDAQ

SYBT
Stock Yards Bancorp, Inc.
stock NASDAQ