NASDAQ:SYBT | Historical Stock Price | Stock Yards Bancorp, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-03-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.53$3.99$10.42$27.23$71.15$185.891993-03-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$2.09$2.120——
1993-12-30$2.09$2.120——
1993-12-29$2.09$2.120——
1993-12-28$2.09$2.120——
1993-12-27$2.09$2.121,386——
1993-12-23$1.98$2.012,772——
1993-12-22$2.06$2.090——
1993-12-21$2.06$2.098,316——
1993-12-20$2.06$2.091,386——
1993-12-17$2.06$2.092,772——
1993-12-16$2.03$2.060——
1993-12-15$2.03$2.0688,704——
1993-12-14$1.98$2.018,316——
1993-12-13$2.06$2.090——
1993-12-10$2.06$2.096,930——
1993-12-09$2.06$2.090——
1993-12-08$2.06$2.091,386——
1993-12-07$2.02$2.052,772——
1993-12-06$1.95$1.980——
1993-12-03$1.95$1.980——
1993-12-02$1.95$1.980——
1993-12-01$1.95$1.970——
1993-11-30$1.95$1.970——
1993-11-29$1.95$1.9794,248——
1993-11-26$2.02$2.040——
1993-11-24$2.02$2.040——
1993-11-23$2.02$2.040——
1993-11-22$2.02$2.040——
1993-11-19$2.02$2.040——
1993-11-18$2.02$2.044,158——
1993-11-17$2.04$2.065,544——
1993-11-16$1.95$1.971,386——
1993-11-15$2.06$2.0815,246——
1993-11-12$2.06$2.080——
1993-11-11$2.06$2.081,386——
1993-11-10$2.06$2.080——
1993-11-09$2.06$2.0816,632——
1993-11-08$1.97$1.9813,860——
1993-11-05$1.91$1.930——
1993-11-04$1.91$1.9341,580——
1993-11-03$1.86$1.8837,422——
1993-11-02$1.77$1.7816,632——
1993-11-01$1.73$1.750——
1993-10-29$1.73$1.7512,474——
1993-10-28$1.77$1.780——
1993-10-27$1.77$1.781,386——
1993-10-26$1.72$1.740——
1993-10-25$1.72$1.740——
1993-10-22$1.72$1.740——
1993-10-21$1.72$1.7460,984——
1993-10-20$1.70$1.710——
1993-10-19$1.70$1.710——
1993-10-18$1.70$1.712,772——
1993-10-15$1.75$1.774,158——
1993-10-14$1.73$1.754,158——
1993-10-13$1.73$1.750——
1993-10-12$1.73$1.756,930——
1993-10-11$1.66$1.680——
1993-10-08$1.66$1.688,316——
1993-10-07$1.71$1.724,574——
1993-10-06$1.71$1.720——
1993-10-05$1.71$1.723,049——
1993-10-04$1.74$1.750——
1993-10-01$1.74$1.750——
1993-09-30$1.74$1.750——
1993-09-29$1.74$1.750——
1993-09-28$1.74$1.750——
1993-09-27$1.74$1.750——
1993-09-24$1.74$1.750——
1993-09-23$1.74$1.750——
1993-09-22$1.74$1.750——
1993-09-21$1.74$1.751,525——
1993-09-20$1.67$1.6874,705——
1993-09-17$1.71$1.71182,952——
1993-09-16$1.67$1.6818,295——
1993-09-15$1.74$1.7533,541——
1993-09-14$1.72$1.73114,345——
1993-09-13$1.72$1.73123,493——
1993-09-10$1.67$1.6813,721——
1993-09-09$1.67$1.684,574——
1993-09-08$1.71$1.714,574——
1993-09-07$1.71$1.711,525——
1993-09-03$1.71$1.711,525——
1993-09-02$1.71$1.7115,246——
1993-09-01$1.66$1.664,574——
1993-08-31$1.66$1.67103,673——
1993-08-30$1.71$1.710——
1993-08-27$1.71$1.7132,017——
1993-08-26$1.72$1.730——
1993-08-25$1.72$1.733,049——
1993-08-24$1.69$1.704,574——
1993-08-23$1.66$1.6660,984——
1993-08-20$1.72$1.730——
1993-08-19$1.72$1.731,525——
1993-08-18$1.71$1.7147,263——
1993-08-17$1.69$1.704,574——
1993-08-16$1.69$1.700——
1993-08-13$1.69$1.701,525——
1993-08-12$1.66$1.6619,820——
1993-08-11$1.66$1.6616,771——
1993-08-10$1.68$1.690——
1993-08-09$1.68$1.6915,246——
1993-08-06$1.72$1.730——
1993-08-05$1.72$1.730——
1993-08-04$1.72$1.7313,721——
1993-08-03$1.70$1.700——
1993-08-02$1.70$1.700——
1993-07-30$1.70$1.70170,755——
1993-07-29$1.66$1.663,049——
1993-07-28$1.69$1.700——
1993-07-27$1.69$1.7091,476——
1993-07-26$1.66$1.660——
1993-07-23$1.66$1.669,148——
1993-07-22$1.69$1.700——
1993-07-21$1.69$1.700——
1993-07-20$1.69$1.706,098——
1993-07-19$1.66$1.6615,246——
1993-07-16$1.67$1.6815,246——
1993-07-15$1.68$1.690——
1993-07-14$1.68$1.697,623——
1993-07-13$1.64$1.653,049——
1993-07-12$1.64$1.657,623——
1993-07-09$1.64$1.650——
1993-07-08$1.64$1.6510,672——
1993-07-07$1.67$1.680——
1993-07-06$1.67$1.680——
1993-07-02$1.67$1.6815,246——
1993-07-01$1.69$1.701,525——
1993-06-30$1.62$1.630——
1993-06-29$1.62$1.6397,574——
1993-06-28$1.66$1.660——
1993-06-25$1.66$1.660——
1993-06-24$1.66$1.660——
1993-06-23$1.66$1.660——
1993-06-22$1.66$1.660——
1993-06-21$1.66$1.660——
1993-06-18$1.66$1.664,574——
1993-06-17$1.62$1.630——
1993-06-16$1.62$1.623,049——
1993-06-15$1.69$1.696,098——
1993-06-14$1.62$1.624,574——
1993-06-11$1.62$1.624,574——
1993-06-10$1.67$1.670——
1993-06-09$1.67$1.670——
1993-06-08$1.67$1.673,049——
1993-06-07$1.67$1.671,525——
1993-06-04$1.64$1.640——
1993-06-03$1.64$1.640——
1993-06-02$1.64$1.649,148——
1993-06-01$1.62$1.620——
1993-05-28$1.62$1.620——
1993-05-27$1.62$1.620——
1993-05-26$1.62$1.623,049——
1993-05-25$1.64$1.643,049——
1993-05-24$1.62$1.6273,181——
1993-05-21$1.64$1.6441,164——
1993-05-20$1.67$1.6712,197——
1993-05-19$1.67$1.670——
1993-05-18$1.67$1.671,525——
1993-05-17$1.67$1.670——
1993-05-14$1.67$1.670——
1993-05-13$1.67$1.674,574——
1993-05-12$1.62$1.6210,672——
1993-05-11$1.67$1.670——
1993-05-10$1.67$1.677,623——
1993-05-07$1.62$1.620——
1993-05-06$1.62$1.623,049——
1993-05-05$1.62$1.620——
1993-05-04$1.62$1.621,525——
1993-05-03$1.66$1.6622,869——
1993-04-30$1.62$1.620——
1993-04-29$1.62$1.6212,197——
1993-04-28$1.62$1.620——
1993-04-27$1.62$1.629,148——
1993-04-26$1.62$1.620——
1993-04-23$1.62$1.6212,197——
1993-04-22$1.66$1.6644,213——
1993-04-21$1.67$1.671,525——
1993-04-20$1.66$1.660——
1993-04-19$1.66$1.660——
1993-04-16$1.66$1.6625,918——
1993-04-15$1.62$1.620——
1993-04-14$1.62$1.627,623——
1993-04-13$1.69$1.690——
1993-04-12$1.69$1.6915,246——
1993-04-08$1.62$1.620——
1993-04-07$1.62$1.6210,672——
1993-04-06$1.66$1.666,098——
1993-04-05$1.61$1.610——
1993-04-02$1.61$1.610——
1993-04-01$1.61$1.610——
1993-03-31$1.61$1.6116,771——
1993-03-30$1.67$1.670——
1993-03-29$1.67$1.671,525——
1993-03-26$1.64$1.6483,853——
1993-03-25$1.67$1.6716,771——
1993-03-24$1.61$1.617,623——