Stock Yards Bancorp, Inc. (SYBT)
NASDAQ: SYBT · Real-Time Price · USD
67.04
-0.28 (-0.42%)
Dec 5, 2025, 4:00 PM EST - Market closed
Stock Yards Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.97 | 67.62 | 66.64 | 67.04 | 67.04 | -0.42% | 153,453 |
| Dec 4, 2025 | 66.65 | 67.46 | 66.36 | 67.32 | 67.32 | 0.42% | 143,369 |
| Dec 3, 2025 | 66.39 | 67.71 | 65.88 | 67.04 | 67.04 | 1.41% | 126,195 |
| Dec 2, 2025 | 67.13 | 67.45 | 65.85 | 66.11 | 66.11 | -0.75% | 183,721 |
| Dec 1, 2025 | 65.41 | 66.69 | 65.17 | 66.61 | 66.61 | 0.66% | 184,082 |
| Nov 28, 2025 | 66.32 | 66.68 | 65.87 | 66.17 | 66.17 | 0.12% | 78,379 |
| Nov 26, 2025 | 66.66 | 67.78 | 65.85 | 66.09 | 66.09 | -1.43% | 145,330 |
| Nov 25, 2025 | 65.99 | 67.55 | 65.99 | 67.05 | 67.05 | 2.15% | 140,123 |
| Nov 24, 2025 | 64.61 | 66.82 | 64.01 | 65.64 | 65.64 | 1.42% | 199,877 |
| Nov 21, 2025 | 62.95 | 65.97 | 62.95 | 64.72 | 64.72 | 3.12% | 516,466 |
| Nov 20, 2025 | 65.82 | 66.73 | 62.56 | 62.76 | 62.76 | -3.40% | 510,941 |
| Nov 19, 2025 | 64.60 | 67.55 | 64.01 | 64.97 | 64.97 | 1.09% | 97,224 |
| Nov 18, 2025 | 64.48 | 65.79 | 63.85 | 64.27 | 64.27 | -0.39% | 109,467 |
| Nov 17, 2025 | 66.40 | 66.54 | 64.25 | 64.52 | 64.52 | -3.04% | 109,622 |
| Nov 14, 2025 | 66.81 | 67.15 | 65.57 | 66.54 | 66.54 | -0.67% | 99,336 |
| Nov 13, 2025 | 67.01 | 67.96 | 66.54 | 66.99 | 66.99 | -0.43% | 122,615 |
| Nov 12, 2025 | 67.77 | 68.52 | 67.16 | 67.28 | 67.28 | -0.46% | 85,590 |
| Nov 11, 2025 | 67.30 | 67.80 | 66.73 | 67.59 | 67.59 | 0.33% | 91,853 |
| Nov 10, 2025 | 67.33 | 67.90 | 66.06 | 67.37 | 67.37 | 0.64% | 144,026 |
| Nov 7, 2025 | 66.30 | 67.13 | 65.74 | 66.94 | 66.94 | 1.16% | 126,508 |
| Nov 6, 2025 | 66.40 | 67.01 | 66.01 | 66.17 | 66.17 | -1.05% | 100,145 |
| Nov 5, 2025 | 65.36 | 67.10 | 64.87 | 66.87 | 66.87 | 2.31% | 106,594 |
| Nov 4, 2025 | 65.32 | 65.94 | 65.00 | 65.36 | 65.36 | -0.76% | 147,748 |
| Nov 3, 2025 | 65.07 | 65.94 | 64.19 | 65.86 | 65.86 | 1.29% | 95,528 |
| Oct 31, 2025 | 65.16 | 67.51 | 64.48 | 65.02 | 65.02 | -1.05% | 125,950 |
| Oct 30, 2025 | 66.32 | 68.19 | 65.68 | 65.71 | 65.71 | -1.07% | 103,234 |
| Oct 29, 2025 | 67.72 | 68.84 | 65.69 | 66.42 | 66.42 | -1.04% | 121,788 |
| Oct 28, 2025 | 67.30 | 67.85 | 66.57 | 67.12 | 67.12 | -0.56% | 107,323 |
| Oct 27, 2025 | 68.01 | 68.15 | 67.04 | 67.50 | 67.50 | -0.60% | 92,224 |
| Oct 24, 2025 | 67.06 | 68.63 | 66.65 | 67.91 | 67.91 | 2.30% | 79,816 |
| Oct 23, 2025 | 67.78 | 67.78 | 66.13 | 66.38 | 66.38 | -2.09% | 69,102 |
| Oct 22, 2025 | 67.81 | 69.01 | 67.56 | 67.80 | 67.80 | -0.07% | 85,117 |
| Oct 21, 2025 | 67.85 | 70.88 | 67.73 | 67.85 | 67.85 | -0.48% | 88,539 |
| Oct 20, 2025 | 66.85 | 68.29 | 66.75 | 68.18 | 68.18 | 2.57% | 89,719 |
| Oct 17, 2025 | 65.88 | 66.81 | 64.95 | 66.47 | 66.47 | 1.98% | 130,558 |
| Oct 16, 2025 | 68.78 | 68.78 | 64.56 | 65.18 | 65.18 | -5.48% | 148,136 |
| Oct 15, 2025 | 71.13 | 71.13 | 68.53 | 68.96 | 68.96 | -2.43% | 112,839 |
| Oct 14, 2025 | 67.69 | 71.16 | 67.69 | 70.68 | 70.68 | 3.85% | 118,334 |
| Oct 13, 2025 | 67.52 | 68.17 | 66.93 | 68.06 | 68.06 | 2.15% | 165,942 |
| Oct 10, 2025 | 69.12 | 69.83 | 66.56 | 66.63 | 66.63 | -3.49% | 127,738 |
| Oct 9, 2025 | 69.94 | 69.94 | 68.55 | 69.04 | 69.04 | -1.58% | 89,237 |
| Oct 8, 2025 | 70.42 | 70.80 | 69.60 | 70.15 | 70.15 | 0.04% | 68,157 |
| Oct 7, 2025 | 70.24 | 71.34 | 69.96 | 70.12 | 70.12 | -0.41% | 128,585 |
| Oct 6, 2025 | 70.20 | 71.13 | 69.36 | 70.41 | 70.41 | 1.15% | 142,356 |
| Oct 3, 2025 | 69.12 | 70.00 | 68.53 | 69.61 | 69.61 | 1.10% | 97,190 |
| Oct 2, 2025 | 68.96 | 69.29 | 67.85 | 68.85 | 68.85 | -0.46% | 160,423 |
| Oct 1, 2025 | 69.78 | 69.78 | 68.25 | 69.17 | 69.17 | -1.17% | 104,915 |
| Sep 30, 2025 | 68.93 | 70.13 | 67.67 | 69.99 | 69.99 | 1.54% | 167,007 |
| Sep 29, 2025 | 71.33 | 71.33 | 68.77 | 68.93 | 68.93 | -3.22% | 95,776 |
| Sep 26, 2025 | 71.14 | 71.64 | 70.27 | 71.22 | 71.22 | 0.38% | 106,202 |