Skip to main content

Stock Yards Bancorp (NQ: SYBT )

47.20 -0.36 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 24.18 24.46 23.58 23.78 85,741 +0.16(+0.68%)
May 27, 2016 23.33 23.84 22.90 23.62 188,440 +0.31(+1.31%)
May 26, 2016 23.09 23.42 23.09 23.31 17,020 +0.00(+0.00%)
May 25, 2016 23.39 23.60 23.06 23.31 46,505 +0.05(+0.21%)
May 24, 2016 22.93 23.30 22.85 23.26 58,244 +0.58(+2.58%)
May 23, 2016 22.61 22.75 22.58 22.68 16,364 -0.01(-0.05%)
May 20, 2016 22.60 22.81 22.58 22.69 42,599 +0.22(+0.97%)
May 19, 2016 22.85 22.85 22.22 22.47 44,207 -0.33(-1.44%)
May 18, 2016 21.83 23.01 21.83 22.80 159,745 +1.16(+5.35%)
May 17, 2016 21.95 22.22 21.51 21.64 77,073 -0.40(-1.83%)
May 16, 2016 21.65 22.19 21.65 22.04 35,484 +0.45(+2.10%)
May 13, 2016 22.25 22.25 21.51 21.59 27,227 -0.36(-1.64%)
May 12, 2016 21.98 22.15 21.70 21.95 33,338 -0.01(-0.03%)
May 11, 2016 22.06 22.16 21.91 21.96 31,179 -0.10(-0.47%)
May 10, 2016 22.04 22.20 21.90 22.06 27,150 +0.26(+1.18%)
May 09, 2016 21.80 21.96 21.67 21.80 41,389 +0.08(+0.38%)
May 06, 2016 21.56 21.76 21.48 21.72 36,437 +0.10(+0.45%)
May 05, 2016 21.75 22.07 21.61 21.62 44,300 -0.05(-0.23%)
May 04, 2016 21.71 22.00 21.46 21.67 41,068 -0.10(-0.45%)
May 03, 2016 22.63 22.60 21.72 21.77 49,487 -0.82(-3.65%)
May 02, 2016 22.25 24.56 21.77 22.60 55,555 +0.51(+2.32%)
Apr 29, 2016 22.10 22.20 21.91 22.08 47,569 -0.01(-0.02%)
Apr 28, 2016 21.53 22.17 21.53 22.09 49,941 +0.41(+1.89%)
Apr 27, 2016 21.86 22.22 21.53 21.68 41,676 -0.11(-0.53%)
Apr 26, 2016 21.56 21.84 21.56 21.79 38,050 +0.35(+1.66%)
Apr 25, 2016 21.68 21.68 21.40 21.44 28,240 -0.29(-1.36%)
Apr 22, 2016 21.34 21.73 21.32 21.73 38,816 +0.39(+1.84%)
Apr 21, 2016 21.79 21.84 21.29 21.34 56,575 -0.51(-2.35%)
Apr 20, 2016 21.45 21.94 21.44 21.85 45,238 +0.35(+1.63%)
Apr 19, 2016 21.29 21.57 21.29 21.50 51,453 +0.19(+0.90%)
Apr 18, 2016 21.17 21.43 21.17 21.31 31,529 -0.01(-0.03%)
Apr 15, 2016 21.13 21.40 21.13 21.32 39,217 +0.10(+0.46%)
Apr 14, 2016 21.17 21.40 21.03 21.22 42,409 +0.06(+0.28%)
Apr 13, 2016 20.90 21.30 20.74 21.16 60,811 +0.33(+1.60%)
Apr 12, 2016 20.53 20.91 20.37 20.83 55,898 +0.44(+2.14%)
Apr 11, 2016 20.32 20.66 20.26 20.39 31,807 +0.17(+0.86%)
Apr 08, 2016 20.20 20.37 20.02 20.22 60,634 +0.10(+0.52%)
Apr 07, 2016 20.68 20.70 20.10 20.11 66,210 -0.75(-3.61%)
Apr 06, 2016 20.53 20.92 20.06 20.86 32,470 +0.25(+1.22%)
Apr 05, 2016 20.93 21.14 20.60 20.61 44,678 -0.48(-2.28%)
Apr 04, 2016 21.29 21.30 20.94 21.09 34,637 -0.09(-0.44%)
Apr 01, 2016 20.99 21.30 20.86 21.19 64,087 +0.15(+0.70%)
Mar 31, 2016 21.24 21.24 20.89 21.04 42,081 -0.09(-0.41%)
Mar 30, 2016 21.25 21.31 21.07 21.13 45,330 -0.09(-0.44%)
Mar 29, 2016 20.70 21.30 20.55 21.22 79,815 +0.38(+1.81%)
Mar 28, 2016 20.98 21.04 20.78 20.84 21,145 -0.14(-0.65%)
Mar 24, 2016 20.95 20.98 20.98 20.98 73,068 +0.02(+0.08%)
Mar 23, 2016 21.01 21.13 20.91 20.96 67,272 -0.16(-0.75%)
Mar 22, 2016 21.16 21.30 21.06 21.12 23,517 -0.06(-0.28%)
Mar 21, 2016 21.36 21.47 20.82 21.18 37,927 -0.15(-0.72%)
Mar 18, 2016 21.29 21.69 20.91 21.33 120,559 +0.22(+1.06%)
Mar 17, 2016 20.87 21.26 20.67 21.11 65,474 +0.22(+1.05%)
Mar 16, 2016 21.09 21.09 20.76 20.89 30,833 -0.20(-0.96%)
Mar 15, 2016 21.15 21.22 21.02 21.09 73,103 +0.08(+0.36%)
Mar 14, 2016 21.00 21.09 20.83 21.02 41,108 -0.04(-0.18%)
Mar 11, 2016 21.02 21.09 20.84 21.06 44,681 +0.23(+1.10%)
Mar 10, 2016 20.78 20.96 20.62 20.83 26,002 +0.09(+0.45%)
Mar 09, 2016 20.76 20.94 20.62 20.73 57,870 +0.01(+0.03%)
Mar 08, 2016 20.92 21.00 20.45 20.73 59,962 -0.37(-1.75%)
Mar 07, 2016 21.14 21.22 20.59 21.10 50,823 -0.09(-0.41%)
Mar 04, 2016 21.09 21.34 20.82 21.18 49,809 +0.05(+0.26%)
Mar 03, 2016 20.98 21.30 20.98 21.13 64,495 +0.02(+0.08%)
Mar 02, 2016 20.88 21.11 20.74 21.11 49,764 +0.15(+0.72%)
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.