Stock Yards Bancorp Historical Data - SYBT

SYBT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 34.11 -0.30 -0.87% 34.76 34.76 33.52 129,747
May 28 2020 34.41 -0.83 -2.36% 35.91 35.91 33.96 81,810
May 27 2020 35.24 2.10 6.34% 34.29 35.54 33.29 69,160
May 26 2020 33.14 2.01 6.46% 32.56 33.50 32.28 54,935
May 25 2020 31.13 0.00 +0.00% 31.35 31.35 30.73 0
May 22 2020 31.13 -0.09 -0.29% 31.35 31.35 30.73 29,131
May 21 2020 31.22 0.28 0.9% 30.72 31.40 30.66 34,914
May 20 2020 30.94 1.65 5.63% 29.87 31.40 29.87 51,556
May 19 2020 29.29 -1.29 -4.22% 30.44 30.625 29.26 75,685
May 18 2020 30.58 2.63 9.41% 28.95 30.80 28.94 89,037
May 15 2020 27.95 0.09 0.32% 27.77 28.80 27.58 260,161
May 14 2020 27.86 0.02 0.07% 27.16 28.07 26.525 92,812
May 13 2020 27.84 -1.03 -3.57% 28.63 28.935 27.22 62,852
May 12 2020 28.87 -1.60 -5.25% 30.60 30.60 28.75 53,931
May 11 2020 30.47 -1.22 -3.85% 31.07 31.515 30.14 74,511
May 08 2020 31.69 1.42 4.69% 31.17 31.75 30.65 64,362
May 07 2020 30.27 -0.06 -0.2% 30.90 31.10 30.07 71,286
May 06 2020 30.33 -0.84 -2.69% 31.29 32.06 30.29 129,572
May 05 2020 31.17 -0.84 -2.62% 32.65 32.97 31.00 48,209
May 04 2020 32.01 -0.26 -0.81% 31.67 32.20 31.28 44,638
May 01 2020 32.27 -0.71 -2.15% 32.25 32.63 31.44 62,134
Apr 30 2020 32.98 -1.72 -4.96% 33.71 34.01 32.94 67,406
Apr 29 2020 34.70 1.83 5.57% 34.34 35.63 30.5201 95,645
Apr 28 2020 32.87 0.40 1.23% 33.41 33.7625 32.42 50,098
Apr 27 2020 32.47 2.66 8.92% 30.25 33.11 30.25 66,852
Apr 24 2020 29.81 -0.79 -2.58% 30.41 30.60 29.55 74,067
Apr 23 2020 30.60 1.43 4.9% 29.12 31.14 29.12 83,217
Apr 22 2020 29.17 1.03 3.66% 28.83 29.57 28.52 52,095
Apr 21 2020 28.14 -0.27 -0.95% 27.45 28.58 27.33 58,222
Apr 20 2020 28.41 -0.64 -2.2% 28.26 29.40 27.96 52,849
Apr 17 2020 29.05 2.26 8.44% 28.06 29.333 27.74 66,504
Apr 16 2020 26.79 -0.56 -2.05% 27.25 27.37 25.8601 89,367
Apr 15 2020 27.35 -1.66 -5.72% 27.81 28.14 27.0849 65,599
Apr 14 2020 29.01 -0.90 -3.01% 30.91 31.1191 28.59 75,040
Apr 13 2020 29.91 -1.80 -5.68% 31.64 31.64 29.40 51,368
Apr 10 2020 31.71 0.00 +0.00% 28.69 32.06 28.69 0
Apr 09 2020 31.71 2.99 10.41% 28.69 32.06 28.69 82,450
Apr 08 2020 28.72 0.46 1.63% 28.77 29.175 27.765 70,624
Apr 07 2020 28.26 -0.22 -0.77% 29.13 29.50 27.62 152,144
Apr 06 2020 28.48 1.94 7.31% 27.64 28.65 27.18 93,448
Apr 03 2020 26.54 -1.54 -5.48% 28.00 28.00 26.17 80,415
Apr 02 2020 28.08 0.42 1.52% 27.50 28.86 27.30 95,272
Apr 01 2020 27.66 -1.27 -4.39% 28.66 28.75 27.49 89,984
Mar 31 2020 28.93 0.28 0.98% 28.39 29.55 28.05 122,454
Mar 30 2020 28.65 1.35 4.95% 27.42 28.66 27.10 72,605
Mar 27 2020 27.30 -1.76 -6.06% 28.15 28.70 27.27 57,676
Mar 26 2020 29.06 1.98 7.31% 27.43 29.10 27.07 58,795
Mar 25 2020 27.08 -1.01 -3.6% 28.19 28.4835 26.78 86,296
Mar 24 2020 28.09 3.34 13.49% 26.02 28.17 25.65 107,093
Mar 23 2020 24.75 -0.69 -2.71% 25.36 25.48 22.98 88,040
Mar 20 2020 25.44 -2.64 -9.4% 28.01 28.65 25.17 149,318
Mar 19 2020 28.08 1.64 6.2% 26.11 29.25 26.03 107,117
Mar 18 2020 26.44 -2.99 -10.16% 27.48 28.23 25.52 126,394
Mar 17 2020 29.43 3.13 11.9% 26.04 29.65 25.71 107,811
Mar 16 2020 26.30 -2.69 -9.28% 26.62 27.58 26.01 86,421
Mar 13 2020 28.99 2.51 9.48% 28.17 29.2462 27.28 132,118
Mar 12 2020 26.48 -2.78 -9.5% 26.97 28.47 26.0947 74,402
Mar 11 2020 29.26 -1.62 -5.25% 29.96 30.47 28.69 58,841
Mar 10 2020 30.88 1.20 4.04% 30.73 31.13 29.39 59,051
Mar 09 2020 29.68 -3.88 -11.56% 30.66 31.86 29.51 74,321
Mar 06 2020 33.56 -0.85 -2.47% 33.31 34.473 32.72 61,065
Mar 05 2020 34.41 -1.63 -4.52% 35.17 35.345 33.83 53,169
Mar 04 2020 36.04 1.05 3.0% 35.35 36.16 34.7998 53,257
Mar 03 2020 34.99 -1.65 -4.5% 36.30 36.43 34.58 47,800
Mar 02 2020 36.64 1.70 4.87% 35.04 36.74 34.82 59,957


Your Recent History
NASDAQ
SYBT
Stock Yard..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.