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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$41.06$75.4336,200——
2019-12-30$41.14$75.5844,900——
2019-12-27$40.86$75.0628,400——
2019-12-26$41.25$75.7828,600——
2019-12-24$41.53$76.299,300——
2019-12-23$41.48$76.2056,800——
2019-12-20$41.15$75.60187,500——
2019-12-19$42.06$77.2734,600——
2019-12-18$42.19$77.5129,800——
2019-12-17$42.37$77.8472,200——
2019-12-16$42.28$77.6742,600——
2019-12-13$41.71$76.6225,500——
2019-12-12$41.94$76.5542,500——
2019-12-11$41.47$75.6923,100——
2019-12-10$41.44$75.6434,300——
2019-12-09$41.06$74.9438,100——
2019-12-06$41.17$75.1530,900——
2019-12-05$41.12$75.0529,900——
2019-12-04$40.78$74.4330,300——
2019-12-03$40.60$74.1029,800——
2019-12-02$40.91$74.6736,000——
2019-11-29$41.39$75.5526,100——
2019-11-27$41.28$75.3529,900——
2019-11-26$40.93$74.7143,600——
2019-11-25$41.34$75.4637,600——
2019-11-22$40.86$74.5834,500——
2019-11-21$40.65$74.2049,500——
2019-11-20$40.64$74.1864,400——
2019-11-19$40.65$74.2024,800——
2019-11-18$40.33$73.6115,100——
2019-11-15$40.60$74.1031,300——
2019-11-14$40.54$74.0024,700——
2019-11-13$40.61$74.1232,200——
2019-11-12$41.03$74.8921,300——
2019-11-11$40.80$74.4724,500——
2019-11-08$40.69$74.2744,500——
2019-11-07$41.23$75.2549,000——
2019-11-06$40.85$74.5641,800——
2019-11-05$40.99$74.8236,000——
2019-11-04$40.71$74.3151,900——
2019-11-01$40.33$73.6134,800——
2019-10-31$39.94$72.9045,000——
2019-10-30$40.20$73.3740,100——
2019-10-29$39.89$72.8149,900——
2019-10-28$39.86$72.7538,700——
2019-10-25$39.45$72.0139,600——
2019-10-24$39.04$71.2665,800——
2019-10-23$38.37$70.0347,200——
2019-10-22$37.45$68.3623,900——
2019-10-21$37.60$68.6340,400——
2019-10-18$36.80$67.1746,000——
2019-10-17$36.76$67.1038,300——
2019-10-16$36.32$66.2939,400——
2019-10-15$36.15$65.9838,600——
2019-10-14$35.80$65.3419,700——
2019-10-11$35.78$65.3139,200——
2019-10-10$35.40$64.6137,300——
2019-10-09$35.45$64.7027,500——
2019-10-08$35.30$64.4328,000——
2019-10-07$35.99$65.69166,200——
2019-10-04$35.97$65.6538,900——
2019-10-03$35.59$64.9632,200——
2019-10-02$35.68$65.1240,800——
2019-10-01$35.80$65.3445,200——
2019-09-30$36.69$66.9749,100——
2019-09-27$36.94$67.4243,200——
2019-09-26$36.71$67.0028,600——
2019-09-25$37.30$68.0831,800——
2019-09-24$36.81$67.1929,800——
2019-09-23$37.55$68.5424,600——
2019-09-20$37.76$68.92124,100——
2019-09-19$37.60$68.6332,500——
2019-09-18$38.04$69.4335,500——
2019-09-17$38.03$69.4155,400——
2019-09-16$38.05$69.4526,100——
2019-09-13$38.19$69.7154,300——
2019-09-12$38.26$69.3644,300——
2019-09-11$37.99$68.8757,800——
2019-09-10$37.38$67.7640,400——
2019-09-09$36.99$67.0647,000——
2019-09-06$36.03$65.3231,300——
2019-09-05$36.16$65.5565,700——
2019-09-04$35.51$64.3756,200——
2019-09-03$36.02$65.3041,100——
2019-08-30$36.30$65.8122,700——
2019-08-29$36.42$66.0219,400——
2019-08-28$36.00$65.2624,700——
2019-08-27$35.44$64.2541,600——
2019-08-26$35.98$65.2351,200——
2019-08-23$35.11$63.6563,500——
2019-08-22$36.21$65.6428,300——
2019-08-21$36.13$65.5024,700——
2019-08-20$36.18$65.5923,600——
2019-08-19$36.53$66.2221,800——
2019-08-16$36.61$66.3727,900——
2019-08-15$35.76$64.8356,200——
2019-08-14$36.01$65.2863,300——
2019-08-13$36.50$66.1753,300——
2019-08-12$36.49$66.1514,300——
2019-08-09$36.71$66.5519,600——
2019-08-08$36.99$67.0643,000——
2019-08-07$36.47$66.1135,100——
2019-08-06$36.67$66.4844,400——
2019-08-05$36.57$66.3052,300——
2019-08-02$37.40$67.8059,700——
2019-08-01$37.25$67.5374,300——
2019-07-31$38.25$69.3495,000——
2019-07-30$37.95$68.8057,000——
2019-07-29$37.50$67.9839,200——
2019-07-26$37.53$68.0458,000——
2019-07-25$36.83$66.7741,000——
2019-07-24$36.22$65.6644,800——
2019-07-23$35.11$63.6530,600——
2019-07-22$34.71$62.9220,000——
2019-07-19$34.95$63.3631,300——
2019-07-18$35.01$63.4721,700——
2019-07-17$34.95$63.3629,800——
2019-07-16$34.94$63.3423,500——
2019-07-15$34.96$63.3834,600——
2019-07-12$35.67$64.6633,000——
2019-07-11$35.53$64.4137,600——
2019-07-10$35.35$64.0836,500——
2019-07-09$35.74$64.7934,900——
2019-07-08$35.29$63.9820,400——
2019-07-05$35.92$65.1222,800——
2019-07-03$35.65$64.6318,700——
2019-07-02$35.60$64.5440,100——
2019-07-01$36.26$65.7354,500——
2019-06-28$36.15$65.53198,600——
2019-06-27$35.95$65.1768,000——
2019-06-26$35.47$64.3093,700——
2019-06-25$34.86$63.2051,800——
2019-06-24$34.35$62.2746,800——
2019-06-21$34.57$62.6754,000——
2019-06-20$34.44$62.4338,100——
2019-06-19$34.68$62.8732,400——
2019-06-18$35.06$63.5627,700——
2019-06-17$34.62$62.7663,600——
2019-06-14$34.78$63.0536,700——
2019-06-13$34.67$62.3833,900——
2019-06-12$34.56$62.1834,300——
2019-06-11$34.41$61.9140,000——
2019-06-10$34.50$62.0742,400——
2019-06-07$34.17$61.4827,700——
2019-06-06$34.33$61.7728,100——
2019-06-05$34.21$61.5540,000——
2019-06-04$34.35$61.8050,800——
2019-06-03$33.37$60.0466,700——
2019-05-31$33.33$59.9745,700——
2019-05-30$34.05$61.2637,400——
2019-05-29$34.26$61.6444,900——
2019-05-28$34.19$61.5233,900——
2019-05-24$34.75$62.5222,600——
2019-05-23$34.74$62.5157,800——
2019-05-22$34.80$62.6129,000——
2019-05-21$34.86$62.7227,100——
2019-05-20$34.86$62.7216,200——
2019-05-17$34.52$62.1125,600——
2019-05-16$34.74$62.5116,000——
2019-05-15$34.33$61.7729,900——
2019-05-14$34.32$61.7532,000——
2019-05-13$33.86$60.9243,300——
2019-05-10$34.74$62.5123,300——
2019-05-09$34.72$62.4717,700——
2019-05-08$34.66$62.3636,200——
2019-05-07$34.72$62.4745,100——
2019-05-06$35.64$64.1327,700——
2019-05-03$35.50$63.8731,200——
2019-05-02$34.92$62.8349,800——
2019-05-01$34.71$62.4573,000——
2019-04-30$34.35$61.8060,000——
2019-04-29$34.94$62.8798,200——
2019-04-26$34.16$61.4638,700——
2019-04-25$33.89$60.9829,000——
2019-04-24$34.63$62.3149,100——
2019-04-23$34.69$62.4237,500——
2019-04-22$33.73$60.6931,100——
2019-04-18$34.53$62.1335,600——
2019-04-17$34.67$62.3836,100——
2019-04-16$34.97$62.9222,700——
2019-04-15$34.57$62.2033,100——
2019-04-12$34.70$62.4333,000——
2019-04-11$34.89$62.7823,100——
2019-04-10$34.63$62.3118,700——
2019-04-09$34.04$61.2519,500——
2019-04-08$34.61$62.2714,500——
2019-04-05$34.88$62.7632,700——
2019-04-04$34.52$62.1127,900——
2019-04-03$34.29$61.7020,900——
2019-04-02$34.40$61.8938,000——
2019-04-01$34.96$62.9035,900——
2019-03-29$33.81$60.8348,400——
2019-03-28$34.05$61.2651,500——
2019-03-27$33.98$61.1439,100——
2019-03-26$34.22$61.5723,800——
2019-03-25$33.39$60.0854,300——
2019-03-22$32.12$57.7946,400——
2019-03-21$34.04$61.2534,800——
2019-03-20$34.12$61.3924,800——
2019-03-19$34.92$62.8315,900——
2019-03-18$35.90$64.5932,100——
2019-03-15$35.88$64.56148,800——
2019-03-14$35.46$63.3517,400——
2019-03-13$35.45$63.3321,100——
2019-03-12$35.38$63.2123,700——
2019-03-11$35.68$63.7436,900——
2019-03-08$35.02$62.5731,300——
2019-03-07$34.73$62.0550,900——
2019-03-06$35.02$62.5747,500——
2019-03-05$36.25$64.7630,800——
2019-03-04$35.77$63.9157,000——
2019-03-01$36.20$64.6748,600——
2019-02-28$35.62$63.6430,100——
2019-02-27$35.79$63.9437,700——
2019-02-26$35.74$63.8521,800——
2019-02-25$36.38$65.0031,900——
2019-02-22$36.82$65.7823,400——
2019-02-21$36.95$66.0125,600——
2019-02-20$36.84$65.8228,900——
2019-02-19$36.65$65.4858,400——
2019-02-15$36.39$65.0162,400——
2019-02-14$35.46$63.3549,300——
2019-02-13$35.68$63.7439,400——
2019-02-12$35.69$63.7653,400——
2019-02-11$35.55$63.5140,000——
2019-02-08$35.46$63.3562,500——
2019-02-07$35.48$63.3958,300——
2019-02-06$35.41$63.2671,500——
2019-02-05$35.28$63.0321,600——
2019-02-04$35.53$63.48114,000——
2019-02-01$34.88$62.3237,800——
2019-01-31$34.57$61.7673,300——
2019-01-30$34.91$62.3753,100——
2019-01-29$34.63$61.8732,700——
2019-01-28$34.89$62.3339,700——
2019-01-25$35.23$62.9451,400——
2019-01-24$34.71$62.01144,800——
2019-01-23$34.10$60.9241,200——
2019-01-22$33.97$60.69130,700——
2019-01-18$34.23$61.1551,400——
2019-01-17$34.19$61.0845,100——
2019-01-16$34.44$61.5353,300——
2019-01-15$33.91$60.5846,200——
2019-01-14$33.47$59.8050,200——
2019-01-11$33.87$60.5152,700——
2019-01-10$33.83$60.4441,300——
2019-01-09$34.22$61.1438,400——
2019-01-08$34.46$61.5684,700——
2019-01-07$34.76$62.1061,700——
2019-01-04$34.10$60.9263,500——
2019-01-03$33.11$59.1545,300——
2019-01-02$33.52$59.8958,300——