Stock Yards Bancorp, Inc.SYBTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $68.61 | $68.96 | $68.40 | $68.53 | 111,907 |
| 1/15/2026 | $67.55 | $69.45 | $67.55 | $68.83 | 72,400 |
| 1/14/2026 | $66.16 | $67.75 | $65.78 | $67.45 | 186,900 |
| 1/13/2026 | $66.68 | $66.68 | $65.77 | $66.39 | 73,047 |
| 1/12/2026 | $66.27 | $66.93 | $65.37 | $66.41 | 80,415 |
| 1/9/2026 | $67.77 | $68.85 | $66.51 | $66.70 | 111,000 |
| 1/8/2026 | $65.37 | $68.44 | $64.92 | $67.87 | 152,700 |
| 1/7/2026 | $66.96 | $70.50 | $65.39 | $65.71 | 138,000 |
| 1/6/2026 | $67.07 | $67.47 | $66.19 | $66.96 | 138,203 |
| 1/5/2026 | $64.96 | $67.92 | $64.83 | $67.42 | 252,534 |
| 1/2/2026 | $64.95 | $65.93 | $64.17 | $65.20 | 241,400 |
| 12/31/2025 | $65.84 | $65.90 | $64.79 | $64.95 | 127,400 |
| 12/30/2025 | $66.56 | $66.60 | $65.62 | $65.79 | 138,900 |
| 12/29/2025 | $66.68 | $66.80 | $66.34 | $66.61 | 111,800 |
| 12/26/2025 | $66.88 | $67.50 | $64.85 | $66.68 | 85,300 |
| 12/24/2025 | $66.83 | $67.34 | $66.07 | $67.16 | 78,900 |
| 12/23/2025 | $67.26 | $67.73 | $66.82 | $66.95 | 142,618 |
| 12/22/2025 | $67.48 | $68.42 | $67.39 | $67.55 | 117,342 |
| 12/19/2025 | $68.39 | $69.08 | $66.51 | $67.36 | 339,033 |
| 12/18/2025 | $68.83 | $69.01 | $68.14 | $68.59 | 147,029 |
| 12/17/2025 | $68.89 | $69.87 | $68.11 | $68.27 | 125,400 |
| 12/16/2025 | $68.84 | $69.78 | $67.57 | $69.02 | 138,000 |
| 12/15/2025 | $68.96 | $69.85 | $68.58 | $69.09 | 131,800 |
| 12/12/2025 | $69.41 | $69.41 | $68.31 | $69.17 | 111,500 |
| 12/11/2025 | $69.36 | $70.84 | $68.80 | $68.99 | 146,631 |
| 12/10/2025 | $67.02 | $69.92 | $66.98 | $69.43 | 207,300 |
| 12/9/2025 | $67.47 | $67.97 | $67.07 | $67.17 | 165,906 |
| 12/8/2025 | $67.04 | $67.73 | $66.52 | $67.34 | 207,832 |
| 12/5/2025 | $66.97 | $67.62 | $66.64 | $67.04 | 153,500 |
| 12/4/2025 | $66.65 | $67.46 | $66.36 | $67.32 | 143,400 |
| 12/3/2025 | $66.39 | $67.71 | $65.88 | $67.04 | 126,200 |
| 12/2/2025 | $67.13 | $67.44 | $65.85 | $66.11 | 183,721 |
| 12/1/2025 | $65.41 | $66.69 | $65.17 | $66.61 | 184,100 |
| 11/28/2025 | $66.32 | $66.68 | $65.86 | $66.17 | 78,400 |
| 11/26/2025 | $66.66 | $67.78 | $65.85 | $66.09 | 145,330 |
| 11/25/2025 | $65.99 | $67.55 | $65.99 | $67.05 | 140,123 |
| 11/24/2025 | $64.61 | $66.82 | $64.01 | $65.64 | 199,877 |
| 11/21/2025 | $62.95 | $65.97 | $62.95 | $64.72 | 516,500 |
| 11/20/2025 | $65.82 | $66.73 | $62.56 | $62.76 | 510,941 |
| 11/19/2025 | $64.60 | $67.55 | $64.01 | $64.97 | 97,224 |
| 11/18/2025 | $64.48 | $65.79 | $63.85 | $64.27 | 109,467 |
| 11/17/2025 | $66.40 | $66.54 | $64.25 | $64.52 | 109,622 |
| 11/14/2025 | $66.81 | $67.15 | $65.57 | $66.54 | 99,336 |
| 11/13/2025 | $67.01 | $67.96 | $66.53 | $66.99 | 122,615 |
| 11/12/2025 | $67.77 | $68.52 | $67.16 | $67.28 | 85,600 |
| 11/11/2025 | $67.30 | $67.80 | $66.73 | $67.59 | 91,900 |
| 11/10/2025 | $67.33 | $67.90 | $66.06 | $67.37 | 144,026 |
| 11/7/2025 | $66.30 | $67.13 | $65.74 | $66.94 | 126,508 |
| 11/6/2025 | $66.40 | $67.01 | $66.01 | $66.17 | 100,145 |
| 11/5/2025 | $65.36 | $67.10 | $64.87 | $66.87 | 106,600 |
| 11/4/2025 | $65.32 | $65.94 | $65.00 | $65.36 | 147,748 |
| 11/3/2025 | $65.07 | $65.94 | $64.19 | $65.86 | 95,528 |
| 10/31/2025 | $65.16 | $67.51 | $64.47 | $65.02 | 126,000 |
| 10/30/2025 | $66.32 | $68.19 | $65.68 | $65.71 | 103,234 |
| 10/29/2025 | $67.72 | $68.84 | $65.69 | $66.42 | 121,800 |
| 10/28/2025 | $67.30 | $67.85 | $66.57 | $67.12 | 107,323 |
| 10/27/2025 | $68.01 | $68.15 | $67.04 | $67.50 | 92,224 |
| 10/24/2025 | $67.06 | $68.63 | $66.64 | $67.91 | 79,816 |
| 10/23/2025 | $67.78 | $67.78 | $66.13 | $66.38 | 69,102 |
| 10/22/2025 | $67.81 | $69.01 | $67.56 | $67.80 | 85,117 |
| 10/21/2025 | $67.85 | $70.88 | $67.73 | $67.85 | 88,539 |
| 10/20/2025 | $66.85 | $68.29 | $66.75 | $68.18 | 89,719 |