NASDAQ : SYBT
Stock Yards Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 78.7 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.44B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Stock Yards Bancorp, Inc. (SYBT) closed at 81.09 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 79.31 | 81.54 | 79.11 | 81.09 | 152,249 | +3.39% |
| 2026-10-30 | 79.16 | 79.465 | 77.835 | 78.43 | 162,288 | -0.34% |
| 2026-10-29 | 77.94 | 78.975 | 77.78 | 78.7 | 243,887 | +2.46% |
| 2026-10-28 | 78.16 | 78.74 | 76.07 | 76.81 | 143,799 | -2.02% |
| 2026-10-27 | 79.48 | 79.48 | 78.32 | 78.395 | 162,792 | -1.00% |
| 2026-10-26 | 78.62 | 79.52 | 77.548 | 79.19 | 108,232 | +1.11% |
| 2026-10-23 | 77.95 | 79.242 | 77.85 | 78.32 | 126,896 | -0.31% |
| 2026-10-22 | 76.71 | 78.78 | 76.71 | 78.56 | 165,076 | +2.48% |
| 2026-10-21 | 77.59 | 77.82 | 76.14 | 76.66 | 128,041 | -1.12% |
| 2026-10-20 | 76.42 | 78.32 | 76.42 | 77.53 | 190,309 | +1.75% |
| 2026-10-19 | 76.44 | 76.79 | 75.875 | 76.2 | 90,834 | -0.63% |
| 2026-10-16 | 76.86 | 77.835 | 76.385 | 76.685 | 143,083 | +0.06% |
| 2026-10-15 | 75.79 | 76.975 | 75.34 | 76.64 | 142,738 | +1.82% |
| 2026-10-14 | 74.41 | 76.31 | 74.02 | 75.27 | 130,826 | -0.33% |
| 2026-10-13 | 76.39 | 77.175 | 75.15 | 75.52 | 136,949 | -0.61% |
| 2026-10-12 | 74.99 | 76.37 | 74.99 | 75.98 | 110,197 | +1.19% |
| 2026-10-09 | 75.62 | 75.62 | 74.7 | 75.09 | 131,522 | -1.05% |
| 2026-10-08 | 75.67 | 76.745 | 75.021 | 75.89 | 232,128 | +0.30% |
| 2026-10-07 | 76.16 | 76.3 | 74.715 | 75.66 | 139,441 | -1.83% |
| 2026-10-06 | 77.79 | 78.35 | 76.817 | 77.07 | 92,806 | -0.70% |
| 2026-10-05 | 78.72 | 78.94 | 77.49 | 77.61 | 126,351 | -1.31% |
| 2026-10-02 | 78.47 | 79.38 | 78.06 | 78.64 | 125,312 | +1.58% |
| 2026-10-01 | 77.09 | 78.135 | 75.76 | 77.42 | 215,911 | +0.43% |
| 2026-09-30 | 77.26 | 77.76 | 76.51 | 77.09 | 154,522 | -0.21% |
| 2026-09-29 | 77.86 | 78.45 | 75.94 | 77.25 | 111,254 | -0.99% |
| 2026-09-28 | 78.57 | 79.245 | 77.85 | 78.02 | 146,683 | -0.70% |
| 2026-09-25 | 78.38 | 79.42 | 77.66 | 78.57 | 144,074 | +0.65% |
| 2026-09-24 | 77.48 | 78.15 | 77.08 | 78.06 | 117,235 | +1.09% |
| 2026-09-23 | 78.08 | 78.4 | 77.01 | 77.22 | 122,234 | -1.16% |
| 2026-09-22 | 79.09 | 79.51 | 78.075 | 78.13 | 121,910 | -0.86% |
| 2026-09-21 | 79.02 | 79.62 | 78.73 | 78.81 | 114,989 | -0.29% |
| 2026-09-18 | 79.49 | 79.87 | 78.125 | 79.37 | 266,181 | -0.59% |
| 2026-09-17 | 80.12 | 80.545 | 78.91 | 79.84 | 196,018 | +0.94% |
| 2026-09-16 | 81.08 | 82.79 | 78.42 | 79.1 | 342,862 | -2.44% |
| 2026-09-15 | 80.38 | 81.755 | 80.38 | 81.08 | 135,756 | +0.77% |
| 2026-09-14 | 79.91 | 81 | 79.68 | 80.46 | 177,576 | +0.90% |
| 2026-09-11 | 79.58 | 79.91 | 78.33 | 79.74 | 175,971 | +1.00% |
| 2026-09-10 | 77.4 | 79.04 | 76.93 | 78.95 | 159,933 | +1.87% |
| 2026-09-09 | 77.92 | 78.73 | 76.89 | 77.5 | 107,857 | -1.39% |
| 2026-09-08 | 79.06 | 79.86 | 78.41 | 78.59 | 182,634 | -1.13% |
| 2026-09-04 | 79.795 | 81.13 | 79.36 | 79.49 | 160,832 | -0.98% |
| 2026-09-03 | 80.19 | 80.725 | 79.84 | 80.28 | 153,142 | +1.03% |
| 2026-09-02 | 78.75 | 80.215 | 78.345 | 79.46 | 141,238 | +1.39% |
| 2026-09-01 | 79.14 | 80.23 | 77.505 | 78.37 | 167,204 | -1.06% |
| 2026-08-31 | 79.78 | 80.155 | 79.07 | 79.21 | 151,587 | -0.79% |
| 2026-08-28 | 79.85 | 80.58 | 79.39 | 79.84 | 116,598 | +0.14% |
| 2026-08-27 | 79.45 | 79.94 | 78.56 | 79.73 | 109,145 | -0.31% |
| 2026-08-26 | 80.47 | 80.7 | 79.82 | 79.98 | 130,894 | -0.20% |
| 2026-08-25 | 81.88 | 82.275 | 80.08 | 80.14 | 138,533 | -2.03% |
| 2026-08-24 | 81.93 | 82.99 | 79.345 | 81.8 | 94,560 | -0.16% |
| 2026-08-21 | 82.64 | 83 | 81.44 | 81.93 | 106,138 | -0.15% |
| 2026-08-20 | 81.57 | 82.335 | 81.29 | 82.05 | 163,810 | +0.13% |
| 2026-08-19 | 84.56 | 84.56 | 81.71 | 81.94 | 130,274 | -2.10% |
| 2026-08-18 | 84.66 | 85.03 | 83.5 | 83.7 | 117,519 | -0.69% |
| 2026-08-17 | 84.46 | 85.84 | 84.13 | 84.28 | 146,524 | -0.92% |
| 2026-08-14 | 85.04 | 85.83 | 84.09 | 85.06 | 114,568 | +0.09% |
| 2026-08-13 | 85.51 | 86.17 | 84.585 | 84.98 | 112,966 | -0.05% |
| 2026-08-12 | 83.67 | 85.21 | 83.215 | 85.02 | 123,946 | +1.77% |
| 2026-08-11 | 83.15 | 84.202 | 83.115 | 83.54 | 141,425 | +0.47% |
| 2026-08-10 | 82.97 | 83.61 | 82.5 | 83.15 | 77,177 | -0.51% |
| 2026-08-07 | 83.73 | 84.16 | 82.71 | 83.58 | 90,824 | -0.42% |
| 2026-08-06 | 85.32 | 85.58 | 83.6 | 83.93 | 141,747 | -1.03% |
| 2026-08-05 | 85.9 | 86.03 | 84.465 | 84.8 | 191,622 | -0.74% |
| 2026-08-04 | 84.09 | 86.12 | 83.455 | 85.43 | 165,686 | +1.44% |
| 2026-08-03 | 85.73 | 86.78 | 84.08 | 84.22 | 230,150 | -1.03% |
| 2026-07-31 | 86.5 | 87.865 | 84.98 | 85.1 | 277,447 | -1.28% |
| 2026-07-30 | 87.35 | 88.205 | 85.8 | 86.2 | 410,629 | -2.08% |
| 2026-07-29 | 86 | 89.215 | 84.325 | 88.03 | 413,616 | +3.06% |
| 2026-07-28 | 83 | 85.56 | 82.605 | 85.42 | 202,962 | +3.60% |
| 2026-07-27 | 82.32 | 82.99 | 81.735 | 82.45 | 165,998 | +0.79% |
| 2026-07-24 | 80.95 | 82.06 | 77.345 | 81.8 | 127,727 | +1.50% |
| 2026-07-23 | 79.47 | 80.59 | 78.67 | 80.59 | 181,471 | +0.35% |
| 2026-07-22 | 80.95 | 81.43 | 79.76 | 80.31 | 179,092 | -1.27% |
| 2026-07-21 | 80.41 | 81.36 | 79.51 | 81.34 | 146,458 | +0.67% |
| 2026-07-20 | 81.14 | 81.21 | 80.215 | 80.8 | 194,080 | -0.42% |
| 2026-07-17 | 81.57 | 82.5 | 80.155 | 81.14 | 214,318 | -1.37% |
| 2026-07-16 | 78.96 | 82.27 | 78.835 | 82.27 | 156,367 | +4.51% |
| 2026-07-15 | 77.25 | 79.37 | 77 | 78.72 | 233,356 | +2.25% |
| 2026-07-14 | 76.55 | 77.375 | 75.95 | 76.99 | 190,466 | +0.57% |
| 2026-07-13 | 76.26 | 76.86 | 75.68 | 76.55 | 138,959 | +0.38% |
| 2026-07-10 | 75.72 | 77.215 | 75.41 | 76.26 | 131,926 | +0.58% |
| 2026-07-09 | 75.5 | 76.32 | 74.73 | 75.82 | 154,906 | +0.60% |
| 2026-07-08 | 76.09 | 76.48 | 74.92 | 75.37 | 159,708 | -1.71% |
| 2026-07-07 | 77.84 | 78.25 | 76.68 | 76.68 | 125,134 | -1.49% |
| 2026-07-06 | 77.92 | 78.63 | 77.295 | 77.84 | 136,788 | -0.40% |
| 2026-07-02 | 78.67 | 78.73 | 77.38 | 78.15 | 230,833 | -0.15% |
| 2026-07-01 | 76.76 | 78.71 | 76.733 | 78.27 | 234,070 | +2.35% |
| 2026-06-30 | 75.77 | 76.59 | 75.245 | 76.47 | 199,701 | +1.04% |
| 2026-06-29 | 75.99 | 76.365 | 74.275 | 75.68 | 227,600 | -0.83% |
| 2026-06-26 | 76.18 | 77.45 | 75.67 | 76.31 | 1,043,009 | +0.61% |
| 2026-06-25 | 75.06 | 75.93 | 74.755 | 75.845 | 166,482 | +1.17% |
| 2026-06-24 | 74.41 | 75.485 | 74.02 | 74.97 | 240,951 | +0.98% |
| 2026-06-23 | 73.47 | 74.69 | 73.165 | 74.24 | 195,939 | +1.21% |
| 2026-06-22 | 73.18 | 76.5 | 70.39 | 73.35 | 202,491 | +0.23% |
| 2026-06-18 | 73.15 | 73.725 | 72.875 | 73.18 | 460,432 | +1.19% |
| 2026-06-17 | 73.24 | 74.23 | 71.86 | 72.32 | 228,567 | -1.74% |
| 2026-06-16 | 74.01 | 74.65 | 73.28 | 73.6 | 144,905 | +0.20% |
| 2026-06-15 | 75.26 | 76.49 | 73.22 | 73.45 | 148,899 | -2.40% |
| 2026-06-12 | 75.21 | 76.01 | 75.045 | 75.58 | 137,227 | +1.03% |
| 2026-06-11 | 74.67 | 75.57 | 73.65 | 74.81 | 209,476 | +0.74% |
| 2026-06-10 | 74.57 | 75.345 | 73.66 | 74.26 | 188,995 | +0.42% |
| 2026-06-09 | 73.21 | 75 | 73.21 | 73.95 | 164,894 | +1.93% |
| 2026-06-08 | 71.91 | 72.76 | 71.91 | 72.55 | 175,188 | +1.03% |
| 2026-06-05 | 71.7 | 72.875 | 71.055 | 71.81 | 165,193 | +0.11% |
| 2026-06-04 | 70.24 | 71.98 | 69.785 | 71.73 | 164,782 | +3.39% |
| 2026-06-03 | 71.23 | 71.29 | 69.268 | 69.38 | 150,180 | -3.26% |
| 2026-06-02 | 70.35 | 71.93 | 70.2 | 71.72 | 133,272 | +1.44% |
| 2026-06-01 | 71.16 | 72.62 | 69.74 | 70.7 | 206,048 | -1.45% |
| 2026-05-29 | 71 | 72.08 | 71 | 71.74 | 143,023 | +0.60% |
| 2026-05-28 | 71.65 | 72 | 70.65 | 71.31 | 171,337 | -0.89% |
| 2026-05-27 | 72.33 | 72.79 | 71.26 | 71.95 | 232,341 | -0.72% |
| 2026-05-26 | 71.39 | 72.57 | 71.33 | 72.47 | 160,579 | +1.76% |
| 2026-05-22 | 71.29 | 71.96 | 70.83 | 71.22 | 160,054 | -0.08% |
| 2026-05-21 | 70.46 | 71.48 | 70.02 | 71.28 | 172,888 | +0.37% |
| 2026-05-20 | 70.14 | 71.8 | 69.58 | 71.02 | 180,275 | +1.15% |
| 2026-05-19 | 70.25 | 71.09 | 69.51 | 70.21 | 171,001 | -0.55% |
| 2026-05-18 | 69.47 | 71.07 | 69.47 | 70.6 | 162,434 | +1.96% |
| 2026-05-15 | 69.84 | 69.94 | 68.787 | 69.24 | 146,252 | -1.14% |
| 2026-05-14 | 70.13 | 71.135 | 69.94 | 70.04 | 105,804 | +0.49% |
| 2026-05-13 | 70.09 | 70.8 | 69.645 | 69.7 | 149,829 | -1.09% |