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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$40.48$76.6935,500——
2020-12-30$40.17$76.1027,700——
2020-12-29$39.85$75.4931,700——
2020-12-28$40.92$77.5239,800——
2020-12-24$40.17$76.1013,500——
2020-12-23$39.95$75.6851,700——
2020-12-22$38.83$73.5633,100——
2020-12-21$39.26$74.3759,900——
2020-12-18$40.13$76.02222,200——
2020-12-17$41.81$78.6942,900——
2020-12-16$41.69$78.4734,000——
2020-12-15$41.70$78.4948,900——
2020-12-14$41.38$77.8849,300——
2020-12-11$41.71$78.5131,000——
2020-12-10$42.12$79.2837,300——
2020-12-09$41.72$78.5250,400——
2020-12-08$41.39$77.9054,400——
2020-12-07$41.10$77.3627,000——
2020-12-04$41.05$77.2632,200——
2020-12-03$40.13$75.5351,000——
2020-12-02$41.09$77.3450,700——
2020-12-01$40.78$76.7641,600——
2020-11-30$39.84$74.9975,600——
2020-11-27$41.26$77.6624,600——
2020-11-25$42.15$79.3346,200——
2020-11-24$43.14$81.2070,900——
2020-11-23$40.93$77.0445,900——
2020-11-20$40.85$76.8949,100——
2020-11-19$41.38$77.8831,100——
2020-11-18$41.46$78.0342,400——
2020-11-17$42.17$79.3759,200——
2020-11-16$42.43$79.8661,000——
2020-11-13$41.12$77.4046,900——
2020-11-12$40.17$75.6153,700——
2020-11-11$41.96$78.9841,400——
2020-11-10$43.14$81.2073,200——
2020-11-09$41.41$77.9486,900——
2020-11-06$37.37$70.3457,700——
2020-11-05$37.91$71.3533,400——
2020-11-04$37.18$69.9844,100——
2020-11-03$40.24$75.7454,400——
2020-11-02$38.81$73.0547,200——
2020-10-30$38.22$71.9492,100——
2020-10-29$37.98$71.4887,100——
2020-10-28$38.03$71.58127,300——
2020-10-27$38.16$71.8290,900——
2020-10-26$38.58$72.6185,900——
2020-10-23$38.71$72.8652,800——
2020-10-22$38.37$72.2246,800——
2020-10-21$37.21$70.0460,800——
2020-10-20$37.35$70.3055,600——
2020-10-19$36.49$68.6862,900——
2020-10-16$36.74$69.1547,400——
2020-10-15$36.86$69.38105,900——
2020-10-14$36.41$68.5350,000——
2020-10-13$37.35$70.3023,200——
2020-10-12$38.42$72.3123,800——
2020-10-09$37.64$70.8525,600——
2020-10-08$37.96$71.4541,000——
2020-10-07$38.02$71.5661,700——
2020-10-06$36.72$69.1176,900——
2020-10-05$36.61$68.9152,000——
2020-10-02$34.90$65.6976,500——
2020-10-01$34.17$64.3190,300——
2020-09-30$34.04$64.0772,600——
2020-09-29$34.54$65.0137,000——
2020-09-28$35.02$65.9137,600——
2020-09-25$34.16$64.3050,700——
2020-09-24$33.99$63.9876,300——
2020-09-23$33.93$63.8692,200——
2020-09-22$35.62$67.0490,000——
2020-09-21$35.55$66.9189,700——
2020-09-18$37.90$71.33271,400——
2020-09-17$38.99$72.8869,300——
2020-09-16$40.20$75.1487,200——
2020-09-15$39.93$74.63123,400——
2020-09-14$41.91$78.3457,500——
2020-09-11$41.18$76.9739,300——
2020-09-10$41.67$77.8980,600——
2020-09-09$42.16$78.8070,800——
2020-09-08$42.51$79.4640,300——
2020-09-04$43.98$82.2076,200——
2020-09-03$43.72$81.7253,600——
2020-09-02$43.91$82.0764,400——
2020-09-01$43.35$81.0343,100——
2020-08-31$42.93$80.2469,200——
2020-08-28$43.01$80.3933,900——
2020-08-27$43.17$80.69126,300——
2020-08-26$42.24$78.9539,700——
2020-08-25$42.82$80.0435,600——
2020-08-24$42.76$79.9278,900——
2020-08-21$41.89$78.3068,400——
2020-08-20$42.39$79.2332,900——
2020-08-19$42.71$79.8344,900——
2020-08-18$42.57$79.5771,700——
2020-08-17$43.13$80.6242,900——
2020-08-14$43.15$80.6536,200——
2020-08-13$43.15$80.6550,200——
2020-08-12$43.66$81.6164,900——
2020-08-11$43.30$80.9344,000——
2020-08-10$42.42$79.2984,200——
2020-08-07$42.09$78.6736,700——
2020-08-06$40.78$76.2234,400——
2020-08-05$40.33$75.3872,600——
2020-08-04$39.40$73.6443,700——
2020-08-03$39.60$74.0293,400——
2020-07-31$39.09$73.0673,600——
2020-07-30$40.08$74.9294,100——
2020-07-29$41.12$76.8670,500——
2020-07-28$40.43$75.5784,900——
2020-07-27$40.24$75.2135,900——
2020-07-24$40.54$75.7792,800——
2020-07-23$40.61$75.9174,200——
2020-07-22$41.34$77.27101,800——
2020-07-21$41.03$76.69106,000——
2020-07-20$38.44$71.8587,800——
2020-07-17$38.69$72.3250,500——
2020-07-16$38.98$72.8653,700——
2020-07-15$38.98$72.8685,000——
2020-07-14$36.91$68.9974,400——
2020-07-13$37.24$69.6171,600——
2020-07-10$36.19$67.6492,600——
2020-07-09$34.68$64.8286,400——
2020-07-08$35.65$66.6390,900——
2020-07-07$36.25$67.7663,100——
2020-07-06$37.31$69.7485,300——
2020-07-02$37.62$70.32123,900——
2020-07-01$38.22$71.44119,900——
2020-06-30$40.20$75.14159,000——
2020-06-29$39.82$74.43199,800——
2020-06-26$39.41$73.66516,200——
2020-06-25$38.73$72.39110,500——
2020-06-24$36.96$69.08122,600——
2020-06-23$38.10$71.2189,700——
2020-06-22$38.24$71.4892,700——
2020-06-19$37.61$70.30548,900——
2020-06-18$36.39$68.0268,700——
2020-06-17$35.37$66.1151,400——
2020-06-16$36.40$68.0454,700——
2020-06-15$35.33$66.0464,900——
2020-06-12$34.55$64.5879,100——
2020-06-11$33.64$62.3792,700——
2020-06-10$36.38$67.4557,200——
2020-06-09$38.16$70.7526,600——
2020-06-08$38.39$71.1845,600——
2020-06-05$38.19$70.8180,900——
2020-06-04$35.65$66.1051,100——
2020-06-03$35.53$65.8862,500——
2020-06-02$34.25$63.5040,000——
2020-06-01$34.12$63.2689,600——
2020-05-29$34.03$63.10129,700——
2020-05-28$34.25$63.5081,800——
2020-05-27$35.24$65.3469,200——
2020-05-26$33.20$61.5654,900——
2020-05-22$31.17$57.7929,100——
2020-05-21$31.21$57.8734,900——
2020-05-20$30.94$57.3751,600——
2020-05-19$29.29$54.3175,700——
2020-05-18$30.58$56.7089,100——
2020-05-15$27.95$51.82260,200——
2020-05-14$27.86$51.6692,800——
2020-05-13$27.84$51.6262,900——
2020-05-12$28.87$53.5354,200——
2020-05-11$30.47$56.5074,500——
2020-05-08$31.62$58.6364,400——
2020-05-07$30.27$56.1271,300——
2020-05-06$30.33$56.24129,600——
2020-05-05$31.17$57.7949,500——
2020-05-04$32.01$59.3544,600——
2020-05-01$32.27$59.8362,100——
2020-04-30$33.04$61.2667,400——
2020-04-29$34.70$64.3495,800——
2020-04-28$32.92$61.0450,300——
2020-04-27$32.47$60.2066,900——
2020-04-24$29.80$55.2574,100——
2020-04-23$30.60$56.7483,200——
2020-04-22$29.30$54.3352,100——
2020-04-21$28.14$52.1858,200——
2020-04-20$28.41$52.6852,800——
2020-04-17$29.05$53.8666,500——
2020-04-16$26.79$49.6789,400——
2020-04-15$27.35$50.7168,500——
2020-04-14$29.01$53.7975,700——
2020-04-13$29.91$55.4651,400——
2020-04-09$31.95$59.2482,500——
2020-04-08$28.72$53.2570,600——
2020-04-07$28.26$52.40152,100——
2020-04-06$28.48$52.8193,400——
2020-04-03$26.54$49.2180,400——
2020-04-02$28.08$52.0695,300——
2020-04-01$27.66$51.2990,000——
2020-03-31$28.93$53.64122,500——
2020-03-30$28.65$53.1272,600——
2020-03-27$27.27$50.5666,600——
2020-03-26$29.06$53.8867,700——
2020-03-25$27.08$50.2186,700——
2020-03-24$28.09$52.08107,100——
2020-03-23$24.76$45.9188,000——
2020-03-20$25.28$46.87149,800——
2020-03-19$28.19$52.27107,100——
2020-03-18$26.57$49.26126,400——
2020-03-17$29.68$55.03107,800——
2020-03-16$26.31$48.7888,600——
2020-03-13$28.99$53.75132,800——
2020-03-12$26.68$49.4774,800——
2020-03-11$29.33$53.8858,800——
2020-03-10$30.86$56.6959,100——
2020-03-09$29.73$54.6274,400——
2020-03-06$33.56$61.6561,100——
2020-03-05$34.41$63.2155,100——
2020-03-04$36.04$66.2153,300——
2020-03-03$34.99$64.2847,800——
2020-03-02$36.65$67.3360,000——
2020-02-28$34.94$64.19113,200——
2020-02-27$36.05$66.2353,500——
2020-02-26$37.51$68.9138,800——
2020-02-25$37.30$68.5238,900——
2020-02-24$38.13$70.0533,600——
2020-02-21$39.43$72.4421,300——
2020-02-20$39.72$72.9727,500——
2020-02-19$39.45$72.4723,500——
2020-02-18$39.42$72.4223,000——
2020-02-14$39.59$72.7319,500——
2020-02-13$40.06$73.5926,500——
2020-02-12$39.82$73.1518,400——
2020-02-11$39.85$73.2128,100——
2020-02-10$39.65$72.8420,800——
2020-02-07$39.30$72.2046,300——
2020-02-06$39.79$73.1029,100——
2020-02-05$40.14$73.7442,300——
2020-02-04$39.52$72.6045,500——
2020-02-03$39.34$72.2745,300——
2020-01-31$38.74$71.1755,800——
2020-01-30$40.19$73.8338,500——
2020-01-29$40.17$73.8071,700——
2020-01-28$39.67$72.8848,400——
2020-01-27$39.63$72.8037,600——
2020-01-24$39.63$72.8026,900——
2020-01-23$39.92$73.3430,500——
2020-01-22$39.98$73.4531,200——
2020-01-21$39.99$73.4632,300——
2020-01-17$40.70$74.7726,500——
2020-01-16$40.89$75.1237,400——
2020-01-15$40.28$74.0046,800——
2020-01-14$40.50$74.4040,000——
2020-01-13$40.72$74.8149,300——
2020-01-10$40.38$74.1833,800——
2020-01-09$40.75$74.8628,200——
2020-01-08$40.74$74.8451,900——
2020-01-07$40.44$74.2953,400——
2020-01-06$40.72$74.8135,100——
2020-01-03$40.75$74.8637,900——
2020-01-02$41.05$75.4149,400——