Skip to main content

Stock Yards Bancorp (NQ: SYBT )

48.10 +0.17 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 46.37 47.34 46.03 46.55 55,045 +0.42(+0.90%)
May 30, 2024 45.24 46.15 45.05 46.14 61,294 +1.59(+3.57%)
May 29, 2024 44.56 44.85 44.08 44.55 77,492 -0.86(-1.90%)
May 28, 2024 46.38 46.56 45.30 45.41 75,413 -0.99(-2.14%)
May 24, 2024 46.46 46.52 45.92 46.40 59,543 +0.26(+0.56%)
May 23, 2024 47.47 47.47 45.86 46.15 65,495 -1.22(-2.58%)
May 22, 2024 48.55 48.66 47.19 47.37 74,067 -1.21(-2.50%)
May 21, 2024 48.04 48.65 48.04 48.58 55,313 +0.62(+1.28%)
May 20, 2024 49.07 49.35 47.96 47.96 54,716 -1.25(-2.54%)
May 17, 2024 48.95 49.52 48.56 49.22 57,765 +0.46(+0.94%)
May 16, 2024 48.34 48.89 48.34 48.76 49,754 +0.07(+0.14%)
May 15, 2024 48.41 48.70 48.13 48.69 52,571 +0.80(+1.68%)
May 14, 2024 47.92 48.40 47.43 47.89 44,356 +0.54(+1.13%)
May 13, 2024 48.39 48.44 47.26 47.35 43,972 -0.49(-1.02%)
May 10, 2024 48.05 48.25 47.46 47.84 50,654 -0.15(-0.31%)
May 09, 2024 47.19 48.05 47.17 47.98 79,398 +0.94(+2.01%)
May 08, 2024 46.16 47.12 46.00 47.04 41,045 +0.70(+1.50%)
May 07, 2024 46.77 47.14 46.30 46.35 57,011 -0.13(-0.28%)
May 06, 2024 46.75 47.37 46.45 46.47 68,759 -0.20(-0.43%)
May 03, 2024 46.80 47.48 46.44 46.67 41,874 +0.34(+0.73%)
May 02, 2024 46.03 46.41 45.73 46.34 63,770 +0.64(+1.39%)
May 01, 2024 44.65 46.25 44.04 45.70 84,922 +1.43(+3.23%)
Apr 30, 2024 44.72 45.24 44.17 44.27 101,993 -0.90(-2.00%)
Apr 29, 2024 45.92 46.07 44.86 45.17 71,542 -0.69(-1.50%)
Apr 26, 2024 46.02 46.49 45.17 45.86 87,970 -0.03(-0.06%)
Apr 25, 2024 47.78 47.79 45.65 45.89 131,839 -1.92(-4.01%)
Apr 24, 2024 45.11 47.87 45.11 47.81 115,050 +2.40(+5.30%)
Apr 23, 2024 44.51 45.81 44.51 45.40 84,056 +0.79(+1.76%)
Apr 22, 2024 44.96 45.31 44.51 44.62 71,376 -0.39(-0.86%)
Apr 19, 2024 42.60 45.01 42.51 45.00 101,589 +2.30(+5.37%)
Apr 18, 2024 42.23 43.10 42.11 42.71 130,208 +0.63(+1.49%)
Apr 17, 2024 43.12 43.38 42.08 42.08 125,702 -0.65(-1.51%)
Apr 16, 2024 43.04 43.54 42.27 42.73 98,710 -0.86(-1.98%)
Apr 15, 2024 44.04 44.38 43.23 43.59 54,651 -0.07(-0.16%)
Apr 12, 2024 43.44 43.84 43.29 43.66 51,370 -0.27(-0.61%)
Apr 11, 2024 43.93 44.21 43.50 43.93 62,225 +0.11(+0.25%)
Apr 10, 2024 45.62 45.62 43.37 43.82 99,379 -2.95(-6.31%)
Apr 09, 2024 46.58 47.06 46.31 46.77 83,033 +0.35(+0.75%)
Apr 08, 2024 45.96 46.51 45.73 46.42 54,170 +0.56(+1.21%)
Apr 05, 2024 46.30 46.85 45.69 45.87 75,633 -0.66(-1.41%)
Apr 04, 2024 46.93 47.44 46.19 46.52 87,774 +0.31(+0.67%)
Apr 03, 2024 45.88 46.53 45.69 46.22 62,772 -0.06(-0.13%)
Apr 02, 2024 46.79 47.43 45.92 46.28 107,790 -1.15(-2.43%)
Apr 01, 2024 48.43 48.43 47.11 47.43 109,257 -1.17(-2.41%)
Mar 28, 2024 47.03 48.75 46.42 48.60 191,757 +1.73(+3.69%)
Mar 27, 2024 44.79 46.87 44.79 46.87 77,554 +2.04(+4.54%)
Mar 26, 2024 44.74 45.17 44.50 44.83 58,106 +0.23(+0.51%)
Mar 25, 2024 45.29 46.08 44.58 44.61 50,184 -0.44(-0.97%)
Mar 22, 2024 46.47 46.47 44.97 45.04 83,480 -1.29(-2.79%)
Mar 21, 2024 45.64 46.79 45.41 46.34 147,103 +0.70(+1.52%)
Mar 20, 2024 43.34 46.26 43.04 45.64 134,499 +2.07(+4.74%)
Mar 19, 2024 42.75 43.74 42.70 43.57 98,272 +0.89(+2.10%)
Mar 18, 2024 43.37 43.39 42.63 42.68 78,454 -0.81(-1.87%)
Mar 15, 2024 42.55 43.67 42.34 43.49 200,542 +0.82(+1.93%)
Mar 14, 2024 43.61 43.62 42.39 42.67 87,142 -1.18(-2.70%)
Mar 13, 2024 44.25 44.65 43.48 43.85 84,390 -0.24(-0.54%)
Mar 12, 2024 44.97 45.05 43.67 44.09 92,043 -0.88(-1.95%)
Mar 11, 2024 45.71 46.01 44.96 44.97 68,615 -0.76(-1.66%)
Mar 08, 2024 46.58 47.21 45.69 45.73 61,281 -0.40(-0.88%)
Mar 07, 2024 46.35 46.77 45.70 46.13 54,705 +0.43(+0.95%)
Mar 06, 2024 45.46 46.57 44.97 45.70 93,183 +0.03(+0.06%)
Mar 05, 2024 44.46 46.17 44.46 45.67 85,357 +0.97(+2.16%)
Mar 04, 2024 44.84 45.39 44.35 44.70 62,403 +0.18(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.