Stock Yards Bancorp Inc. (SYBT)
73.70
0.84 (1.15%)
At close: Mar 03, 2025, 3:59 PM
73.68
-0.03%
After-hours: Mar 03, 2025, 04:00 PM EST
SYBT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 72.89 | 74.61 | 72.66 | 73.68 | 0.82 | 1.13% | 123,954 |
| Feb 28, 2025 | 71.87 | 72.95 | 71.50 | 72.86 | 1.64 | 2.30% | 154,933 |
| Feb 27, 2025 | 70.72 | 71.78 | 70.51 | 71.22 | 0.41 | 0.58% | 105,622 |
| Feb 26, 2025 | 71.40 | 72.39 | 70.45 | 70.81 | -0.50 | -0.70% | 143,800 |
| Feb 25, 2025 | 72.81 | 73.38 | 71.04 | 71.31 | -1.10 | -1.52% | 310,400 |
| Feb 24, 2025 | 73.62 | 74.41 | 72.10 | 72.41 | -0.53 | -0.73% | 77,530 |
| Feb 21, 2025 | 75.37 | 75.90 | 72.94 | 72.94 | -1.86 | -2.49% | 112,400 |
| Feb 20, 2025 | 75.05 | 75.42 | 73.90 | 74.80 | -0.63 | -0.84% | 77,427 |
| Feb 19, 2025 | 74.61 | 75.97 | 74.20 | 75.43 | 0.04 | 0.05% | 129,313 |
| Feb 18, 2025 | 75.06 | 75.49 | 73.72 | 75.39 | 0.17 | 0.23% | 69,231 |
| Feb 14, 2025 | 75.80 | 76.49 | 74.85 | 75.22 | -0.19 | -0.25% | 57,747 |
| Feb 13, 2025 | 75.26 | 75.41 | 74.21 | 75.41 | 0.72 | 0.96% | 61,007 |
| Feb 12, 2025 | 76.19 | 76.40 | 74.69 | 74.69 | -2.99 | -3.85% | 65,812 |
| Feb 11, 2025 | 75.60 | 77.68 | 74.25 | 77.68 | 2.47 | 3.28% | 77,000 |
| Feb 10, 2025 | 76.28 | 77.07 | 74.74 | 75.21 | -0.95 | -1.25% | 74,125 |
| Feb 7, 2025 | 77.43 | 77.80 | 74.73 | 76.16 | -1.34 | -1.73% | 85,900 |
| Feb 6, 2025 | 77.00 | 77.81 | 76.32 | 77.50 | 0.73 | 0.95% | 73,521 |
| Feb 5, 2025 | 75.30 | 76.81 | 75.02 | 76.77 | 1.92 | 2.57% | 78,425 |
| Feb 4, 2025 | 72.70 | 74.96 | 72.70 | 74.85 | 1.97 | 2.70% | 182,200 |
| Feb 3, 2025 | 72.03 | 73.55 | 71.39 | 72.88 | -0.83 | -1.13% | 135,545 |
| Jan 31, 2025 | 74.36 | 74.85 | 73.10 | 73.71 | -0.65 | -0.87% | 93,526 |
| Jan 30, 2025 | 75.95 | 76.29 | 74.09 | 74.36 | -0.84 | -1.12% | 1,232,640 |
| Jan 29, 2025 | 74.81 | 75.69 | 73.03 | 75.20 | -0.08 | -0.11% | 111,000 |
| Jan 28, 2025 | 75.05 | 76.07 | 73.33 | 75.28 | 0.25 | 0.33% | 116,125 |
| Jan 27, 2025 | 74.96 | 76.79 | 74.70 | 75.03 | 0.03 | 0.04% | 124,823 |
| Jan 24, 2025 | 74.16 | 75.44 | 73.40 | 75.00 | 0.87 | 1.17% | 98,000 |
| Jan 23, 2025 | 73.35 | 74.24 | 72.28 | 74.13 | 0.07 | 0.09% | 148,600 |
| Jan 22, 2025 | 73.09 | 75.56 | 73.09 | 74.06 | 0.29 | 0.39% | 133,925 |
| Jan 21, 2025 | 73.60 | 75.06 | 73.20 | 73.77 | 0.65 | 0.89% | 87,800 |
| Jan 17, 2025 | 72.17 | 73.31 | 71.62 | 73.12 | 1.42 | 1.98% | 84,200 |
| Jan 16, 2025 | 72.44 | 73.32 | 70.92 | 71.70 | -1.07 | -1.47% | 96,446 |
| Jan 15, 2025 | 73.41 | 73.41 | 71.36 | 72.77 | 2.02 | 2.86% | 156,902 |
| Jan 14, 2025 | 68.49 | 70.87 | 68.49 | 70.75 | 2.76 | 4.06% | 95,500 |
| Jan 13, 2025 | 65.83 | 69.50 | 65.83 | 67.99 | 1.40 | 2.10% | 123,300 |
| Jan 10, 2025 | 67.98 | 68.21 | 65.82 | 66.59 | -2.96 | -4.26% | 144,721 |
| Jan 8, 2025 | 69.34 | 70.00 | 69.02 | 69.55 | -0.20 | -0.29% | 103,814 |
| Jan 7, 2025 | 70.35 | 70.88 | 68.72 | 69.75 | -0.45 | -0.64% | 120,500 |
| Jan 6, 2025 | 70.98 | 72.11 | 70.05 | 70.20 | -0.68 | -0.96% | 91,834 |
| Jan 3, 2025 | 70.53 | 71.10 | 69.10 | 70.88 | 0.56 | 0.80% | 132,539 |
| Jan 2, 2025 | 72.10 | 72.86 | 69.68 | 70.32 | -1.29 | -1.80% | 115,400 |
| Dec 31, 2024 | 72.67 | 73.01 | 71.44 | 71.61 | -0.44 | -0.61% | 67,020 |
| Dec 30, 2024 | 71.49 | 72.52 | 70.94 | 72.05 | 0.36 | 0.50% | 79,100 |
| Dec 27, 2024 | 72.58 | 73.28 | 70.92 | 71.69 | -1.44 | -1.97% | 1,248,920 |
| Dec 26, 2024 | 72.15 | 73.27 | 71.31 | 73.13 | 0.67 | 0.92% | 55,020 |
| Dec 24, 2024 | 72.89 | 73.97 | 71.71 | 72.46 | -0.34 | -0.47% | 50,000 |
| Dec 23, 2024 | 72.21 | 72.85 | 71.43 | 72.80 | 0.08 | 0.11% | 88,054 |
| Dec 20, 2024 | 71.49 | 73.89 | 71.49 | 72.72 | 0.55 | 0.76% | 352,150 |
| Dec 19, 2024 | 72.39 | 74.96 | 70.95 | 72.17 | 0.40 | 0.56% | 105,222 |
| Dec 18, 2024 | 76.85 | 76.85 | 71.02 | 71.77 | -4.40 | -5.78% | 115,400 |
| Dec 17, 2024 | 77.31 | 77.54 | 75.79 | 76.17 | -1.48 | -1.91% | 73,500 |