Skip to main content

Stock Yards Bancorp (NQ: SYBT )

45.91 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 45.97 46.16 45.14 45.91 70,027 -0.33(-0.71%)
Feb 21, 2024 47.07 47.20 46.12 46.24 52,162 -1.02(-2.16%)
Feb 20, 2024 47.16 48.17 46.72 47.26 57,026 -0.64(-1.34%)
Feb 16, 2024 48.17 48.71 47.27 47.90 91,227 -0.67(-1.38%)
Feb 15, 2024 46.67 48.82 46.67 48.57 100,288 +2.43(+5.27%)
Feb 14, 2024 45.18 46.29 44.99 46.14 82,230 +0.76(+1.67%)
Feb 13, 2024 45.59 46.00 45.08 45.38 122,826 -2.57(-5.36%)
Feb 12, 2024 46.87 48.57 46.87 47.95 74,355 +1.10(+2.35%)
Feb 09, 2024 45.98 46.86 45.04 46.85 45,771 +1.09(+2.38%)
Feb 08, 2024 45.74 46.26 44.91 45.76 59,896 -0.36(-0.78%)
Feb 07, 2024 46.68 51.35 45.04 46.12 70,539 -0.42(-0.90%)
Feb 06, 2024 47.64 50.76 46.18 46.54 96,423 -1.10(-2.31%)
Feb 05, 2024 48.13 48.41 47.17 47.64 55,554 -1.14(-2.34%)
Feb 02, 2024 48.04 49.51 47.91 48.78 87,510 -0.17(-0.35%)
Feb 01, 2024 49.85 50.03 47.38 48.95 73,533 -0.77(-1.55%)
Jan 31, 2024 52.15 52.40 49.72 49.72 83,219 -3.02(-5.73%)
Jan 30, 2024 52.38 53.00 52.34 52.74 52,846 +0.13(+0.25%)
Jan 29, 2024 51.28 52.65 51.28 52.61 58,085 +1.48(+2.89%)
Jan 26, 2024 51.50 52.17 50.70 51.13 58,100 -0.27(-0.53%)
Jan 25, 2024 49.65 51.40 49.02 51.40 91,222 +3.23(+6.71%)
Jan 24, 2024 49.21 50.21 47.84 48.17 91,874 -1.78(-3.56%)
Jan 23, 2024 50.94 51.10 49.59 49.95 61,235 -0.45(-0.89%)
Jan 22, 2024 49.54 50.45 49.47 50.40 53,945 +1.38(+2.82%)
Jan 19, 2024 48.06 49.09 47.40 49.02 85,996 +1.24(+2.60%)
Jan 18, 2024 47.67 47.93 47.19 47.78 40,296 +0.18(+0.38%)
Jan 17, 2024 46.97 47.83 46.97 47.60 58,631 -0.09(-0.19%)
Jan 16, 2024 47.97 48.26 47.50 47.69 46,471 -0.89(-1.82%)
Jan 12, 2024 49.40 49.40 48.25 48.58 48,002 -0.22(-0.46%)
Jan 11, 2024 49.38 49.38 48.20 48.80 54,762 -0.81(-1.63%)
Jan 10, 2024 48.94 49.61 48.51 49.61 59,412 +0.36(+0.73%)
Jan 09, 2024 49.18 49.64 48.69 49.25 60,919 -0.62(-1.24%)
Jan 08, 2024 49.68 50.25 48.87 49.87 78,341 -0.06(-0.12%)
Jan 05, 2024 49.79 50.81 49.20 49.93 69,076 -0.22(-0.44%)
Jan 04, 2024 50.01 50.76 49.60 50.15 74,233 +0.22(+0.44%)
Jan 03, 2024 52.16 52.84 49.76 49.93 104,940 -2.40(-4.59%)
Jan 02, 2024 51.13 53.15 50.94 52.33 82,341 +0.84(+1.63%)
Dec 29, 2023 52.05 52.88 51.45 51.49 75,413 -0.42(-0.81%)
Dec 28, 2023 52.16 52.41 51.79 51.91 53,904 -0.19(-0.36%)
Dec 27, 2023 52.06 52.53 51.83 52.10 49,378 -0.04(-0.08%)
Dec 26, 2023 51.70 52.26 51.06 52.14 59,100 +0.87(+1.70%)
Dec 22, 2023 51.08 51.71 50.59 51.27 66,163 +0.53(+1.04%)
Dec 21, 2023 50.96 51.63 50.43 50.74 74,308 +0.03(+0.06%)
Dec 20, 2023 51.22 52.49 50.60 50.71 67,899 -0.46(-0.90%)
Dec 19, 2023 50.80 51.74 50.80 51.17 79,850 +0.70(+1.39%)
Dec 18, 2023 51.21 51.45 50.37 50.47 73,852 -0.34(-0.67%)
Dec 15, 2023 52.30 52.30 50.73 50.81 229,626 -0.70(-1.36%)
Dec 14, 2023 51.70 52.74 50.90 51.51 124,761 +0.93(+1.85%)
Dec 13, 2023 47.62 50.66 47.52 50.58 122,297 +2.93(+6.16%)
Dec 12, 2023 48.37 48.47 47.54 47.64 39,668 -0.76(-1.56%)
Dec 11, 2023 48.02 48.53 47.68 48.40 69,964 +0.21(+0.43%)
Dec 08, 2023 47.84 48.82 47.07 48.19 64,439 +0.16(+0.33%)
Dec 07, 2023 47.09 48.08 46.00 48.03 58,748 +1.22(+2.61%)
Dec 06, 2023 47.27 48.40 46.68 46.81 62,634 +0.05(+0.11%)
Dec 05, 2023 46.73 46.93 46.36 46.76 49,528 -0.36(-0.76%)
Dec 04, 2023 46.22 47.32 46.22 47.12 73,070 +0.74(+1.59%)
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.