Skip to main content

Stock Yards Bancorp (NQ: SYBT )

47.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 31.00 31.13 29.73 29.86 80,394 -1.02(-3.31%)
Feb 27, 2018 31.34 31.64 30.79 30.88 25,119 -0.47(-1.49%)
Feb 26, 2018 31.13 31.43 30.71 31.34 27,122 +0.26(+0.82%)
Feb 23, 2018 30.66 31.09 30.66 31.09 42,453 +0.34(+1.11%)
Feb 22, 2018 31.43 31.56 30.71 30.75 21,723 -0.60(-1.90%)
Feb 21, 2018 30.62 31.81 30.62 31.34 42,396 +0.81(+2.65%)
Feb 20, 2018 30.49 30.92 30.37 30.54 95,168 -0.26(-0.83%)
Feb 16, 2018 30.79 30.79 30.79 0 +0.21(+0.70%)
Feb 15, 2018 30.66 30.75 30.49 30.58 23,687 +0.04(+0.14%)
Feb 14, 2018 30.03 30.66 29.90 30.54 42,377 +0.30(+0.98%)
Feb 13, 2018 30.24 30.41 29.98 30.24 28,640 -0.13(-0.42%)
Feb 12, 2018 30.75 31.56 30.24 30.37 42,218 -0.26(-0.83%)
Feb 09, 2018 30.49 30.96 29.73 30.62 238,100 +0.47(+1.55%)
Feb 08, 2018 30.45 30.49 29.94 30.15 58,976 -0.26(-0.84%)
Feb 07, 2018 30.20 30.66 30.03 30.41 42,515 +0.04(+0.14%)
Feb 06, 2018 29.30 30.64 29.30 30.37 121,555 +0.47(+1.56%)
Feb 05, 2018 30.32 30.58 29.26 29.90 35,077 -0.72(-2.36%)
Feb 02, 2018 30.83 31.17 30.58 30.62 37,221 -0.43(-1.37%)
Feb 01, 2018 30.41 31.05 30.24 31.05 56,440 +0.47(+1.53%)
Jan 31, 2018 31.22 31.22 30.58 30.58 56,840 -0.47(-1.51%)
Jan 30, 2018 31.22 31.22 30.88 31.05 41,666 -0.38(-1.22%)
Jan 29, 2018 31.30 31.90 31.13 31.43 104,532 +0.13(+0.41%)
Jan 26, 2018 30.62 31.34 30.56 31.30 107,610 +0.68(+2.22%)
Jan 25, 2018 31.77 31.77 30.41 30.62 52,990 -0.89(-2.83%)
Jan 24, 2018 31.69 32.19 31.52 31.52 36,667 -0.89(-2.76%)
Jan 23, 2018 32.15 32.58 31.92 32.41 29,632 +0.13(+0.40%)
Jan 22, 2018 32.41 32.54 31.90 32.28 20,612 -0.17(-0.52%)
Jan 19, 2018 32.11 32.71 32.11 32.45 58,963 +0.30(+0.93%)
Jan 18, 2018 32.49 32.51 32.11 32.15 25,966 -0.55(-1.69%)
Jan 17, 2018 32.71 32.83 32.24 32.71 52,202 +0.13(+0.39%)
Jan 16, 2018 32.88 33.43 32.37 32.58 36,248 -0.21(-0.65%)
Jan 12, 2018 32.79 32.79 32.79 0 -0.21(-0.64%)
Jan 11, 2018 32.32 33.07 32.11 33.00 53,720 +0.89(+2.78%)
Jan 10, 2018 31.81 32.24 31.81 32.11 149,284 +0.26(+0.80%)
Jan 09, 2018 31.86 32.20 31.86 31.86 30,819 +0.00(+0.00%)
Jan 08, 2018 31.94 32.24 31.73 31.86 26,284 -0.30(-0.93%)
Jan 05, 2018 31.94 32.32 31.69 32.15 41,209 +0.38(+1.20%)
Jan 04, 2018 31.90 32.49 31.77 31.77 48,212 -0.04(-0.13%)
Jan 03, 2018 32.15 32.32 31.64 31.81 33,524 -0.43(-1.32%)
Jan 02, 2018 32.20 32.62 32.20 32.24 54,821 +0.17(+0.53%)
Dec 29, 2017 32.07 32.07 32.07 0 -0.68(-2.08%)
Dec 28, 2017 32.92 32.96 32.07 32.75 55,469 +0.08(+0.26%)
Dec 27, 2017 32.45 32.96 32.15 32.66 56,519 +0.21(+0.66%)
Dec 26, 2017 32.83 33.17 32.24 32.45 29,475 -0.38(-1.17%)
Dec 22, 2017 33.17 33.30 32.41 32.83 34,911 -0.34(-1.03%)
Dec 21, 2017 33.17 33.34 32.98 33.17 29,799 +0.21(+0.65%)
Dec 20, 2017 33.60 33.60 32.62 32.96 29,942 -0.30(-0.90%)
Dec 19, 2017 33.81 33.81 33.05 33.26 48,035 -0.51(-1.51%)
Dec 18, 2017 33.73 33.90 33.34 33.77 33,838 +0.30(+0.89%)
Dec 15, 2017 32.15 33.81 32.15 33.47 137,672 +1.28(+3.96%)
Dec 14, 2017 32.41 32.83 32.03 32.20 37,154 -0.13(-0.39%)
Dec 13, 2017 32.54 33.22 32.15 32.32 56,882 -0.17(-0.52%)
Dec 12, 2017 31.98 32.83 31.98 32.49 40,344 +0.47(+1.46%)
Dec 11, 2017 32.62 32.62 31.98 32.03 30,272 -0.55(-1.70%)
Dec 08, 2017 33.39 33.64 32.45 32.58 38,479 -0.67(-2.02%)
Dec 07, 2017 32.66 33.33 32.55 33.25 67,497 +0.59(+1.81%)
Dec 06, 2017 32.74 33.12 32.49 32.66 32,141 -0.17(-0.52%)
Dec 05, 2017 33.72 33.80 32.78 32.83 38,894 -0.68(-2.02%)
Dec 04, 2017 33.55 34.14 33.55 33.50 41,397 +0.47(+1.41%)
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.