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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$51.49$103.8275,400——
2023-12-28$51.91$104.6753,900——
2023-12-27$52.10$105.0549,400——
2023-12-26$52.14$105.1359,100——
2023-12-22$51.27$103.3866,100——
2023-12-21$50.74$102.3174,300——
2023-12-20$50.71$102.2567,900——
2023-12-19$51.17$103.1779,900——
2023-12-18$50.47$101.7673,900——
2023-12-15$50.81$102.45229,600——
2023-12-14$51.81$103.86124,000——
2023-12-13$50.87$101.97121,600——
2023-12-12$47.92$96.0639,400——
2023-12-11$48.68$97.5869,600——
2023-12-08$48.47$97.1664,100——
2023-12-07$48.31$96.8458,400——
2023-12-06$47.08$94.3862,300——
2023-12-05$47.03$94.2849,200——
2023-12-04$47.39$95.0072,600——
2023-12-01$46.65$93.5291,900——
2023-11-30$44.12$88.44150,500——
2023-11-29$44.89$89.9956,200——
2023-11-28$44.57$89.3547,500——
2023-11-27$45.39$90.9983,000——
2023-11-24$46.20$92.6131,200——
2023-11-22$46.32$92.8556,300——
2023-11-21$46.07$92.3566,000——
2023-11-20$46.49$93.19101,400——
2023-11-17$46.53$93.27103,000——
2023-11-16$46.83$93.8872,900——
2023-11-15$46.79$93.8093,000——
2023-11-14$47.16$94.54118,600——
2023-11-13$44.06$88.3268,500——
2023-11-10$43.24$86.6872,700——
2023-11-09$42.99$86.18108,600——
2023-11-08$43.21$86.6266,500——
2023-11-07$43.22$86.6487,400——
2023-11-06$44.02$88.24313,700——
2023-11-03$42.77$85.74100,700——
2023-11-02$40.59$81.3754,700——
2023-11-01$39.08$78.3479,100——
2023-10-31$39.11$78.4056,200——
2023-10-30$38.91$78.0048,500——
2023-10-27$38.64$77.4648,300——
2023-10-26$39.30$78.7897,700——
2023-10-25$38.10$76.3873,400——
2023-10-24$38.30$76.7860,200——
2023-10-23$38.78$77.7455,200——
2023-10-20$39.08$78.3489,000——
2023-10-19$40.05$80.2890,400——
2023-10-18$39.71$79.6064,100——
2023-10-17$40.97$82.1393,300——
2023-10-16$40.24$80.6761,500——
2023-10-13$39.76$79.7072,200——
2023-10-12$39.85$79.8836,100——
2023-10-11$40.47$81.1352,300——
2023-10-10$40.59$81.3758,600——
2023-10-09$40.83$81.8551,000——
2023-10-06$40.25$80.69122,900——
2023-10-05$40.21$80.6192,000——
2023-10-04$39.23$78.6453,400——
2023-10-03$38.88$77.9469,900——
2023-10-02$38.95$78.0884,500——
2023-09-29$39.29$78.7693,400——
2023-09-28$39.27$78.7290,100——
2023-09-27$38.92$78.0284,400——
2023-09-26$39.82$79.8264,800——
2023-09-25$40.65$81.4943,300——
2023-09-22$40.63$81.4568,600——
2023-09-21$41.07$82.3374,300——
2023-09-20$41.90$83.9982,400——
2023-09-19$41.53$83.2568,300——
2023-09-18$41.76$83.7167,200——
2023-09-15$43.13$86.46354,200——
2023-09-14$44.59$88.78148,200——
2023-09-13$42.40$84.4283,000——
2023-09-12$42.58$84.7895,600——
2023-09-11$42.73$85.0872,000——
2023-09-08$43.40$86.4297,200——
2023-09-07$43.80$87.2167,500——
2023-09-06$44.49$88.5979,500——
2023-09-05$45.42$90.44101,300——
2023-09-01$46.55$92.6961,400——
2023-08-31$45.80$91.1988,700——
2023-08-30$44.88$89.3645,600——
2023-08-29$45.35$90.3050,600——
2023-08-28$45.20$90.0040,800——
2023-08-25$44.85$89.3049,800——
2023-08-24$45.23$90.0671,300——
2023-08-23$44.88$89.36107,900——
2023-08-22$45.18$89.96104,700——
2023-08-21$46.79$93.1774,200——
2023-08-18$47.63$94.8466,100——
2023-08-17$47.40$94.3881,300——
2023-08-16$47.39$94.36119,500——
2023-08-15$46.91$93.4076,100——
2023-08-14$48.52$96.6146,500——
2023-08-11$49.49$98.5457,900——
2023-08-10$49.10$97.76100,600——
2023-08-09$48.94$97.4561,200——
2023-08-08$48.78$97.1349,100——
2023-08-07$49.98$99.5281,100——
2023-08-04$47.87$95.3243,100——
2023-08-03$47.51$94.6068,800——
2023-08-02$46.98$93.5460,400——
2023-08-01$47.25$94.08108,600——
2023-07-31$47.81$95.2067,800——
2023-07-28$48.05$95.6764,900——
2023-07-27$48.68$96.93107,300——
2023-07-26$50.21$99.97110,600——
2023-07-25$47.76$95.1091,900——
2023-07-24$48.71$96.9968,200——
2023-07-21$47.48$94.5488,100——
2023-07-20$47.18$93.94157,300——
2023-07-19$47.38$94.3484,400——
2023-07-18$46.58$92.75188,600——
2023-07-17$44.10$87.81107,200——
2023-07-14$43.98$87.5796,300——
2023-07-13$44.90$89.4086,900——
2023-07-12$44.41$88.4399,100——
2023-07-11$44.09$87.79125,600——
2023-07-10$44.11$87.83124,300——
2023-07-07$44.82$89.2458,200——
2023-07-06$44.46$88.5366,300——
2023-07-05$45.55$90.7063,500——
2023-07-03$46.21$92.0157,400——
2023-06-30$45.37$90.34101,900——
2023-06-29$46.71$93.0175,400——
2023-06-28$45.42$90.4473,400——
2023-06-27$45.33$90.2682,400——
2023-06-26$44.35$88.3193,400——
2023-06-23$44.50$88.61332,400——
2023-06-22$44.52$88.6578,900——
2023-06-21$46.07$91.7357,300——
2023-06-20$46.97$93.5269,800——
2023-06-16$48.01$95.59469,500——
2023-06-15$48.44$95.8797,400——
2023-06-14$47.61$94.23114,100——
2023-06-13$48.39$95.77175,600——
2023-06-12$46.64$92.31111,000——
2023-06-09$46.52$92.07137,900——
2023-06-08$47.59$94.19120,000——
2023-06-07$48.84$96.66148,400——
2023-06-06$47.01$93.04131,200——
2023-06-05$45.20$89.4695,400——
2023-06-02$46.56$92.15115,200——
2023-06-01$42.44$84.0071,700——
2023-05-31$41.90$82.93123,800——
2023-05-30$43.00$85.1177,100——
2023-05-26$43.05$85.20109,200——
2023-05-25$42.58$84.2794,600——
2023-05-24$43.08$85.26181,100——
2023-05-23$43.40$85.90326,300——
2023-05-22$43.80$86.69230,200——
2023-05-19$42.50$84.12179,200——
2023-05-18$43.53$86.15110,600——
2023-05-17$44.21$87.50112,600——
2023-05-16$41.71$82.55125,600——
2023-05-15$42.00$83.13103,000——
2023-05-12$41.99$83.11188,600——
2023-05-11$42.52$84.16250,900——
2023-05-10$43.45$86.00115,600——
2023-05-09$43.80$86.6969,700——
2023-05-08$44.11$87.3079,000——
2023-05-05$45.42$89.9086,500——
2023-05-04$44.20$87.48148,200——
2023-05-03$45.69$90.43108,600——
2023-05-02$45.75$90.55103,200——
2023-05-01$48.31$95.6271,700——
2023-04-28$48.60$96.1992,600——
2023-04-27$49.68$98.3358,800——
2023-04-26$48.91$96.8096,800——
2023-04-25$47.69$94.3961,900——
2023-04-24$49.32$97.6159,300——
2023-04-21$50.15$99.2655,300——
2023-04-20$50.60$100.1580,400——
2023-04-19$50.18$99.3282,900——
2023-04-18$48.87$96.72100,800——
2023-04-17$51.74$102.4093,300——
2023-04-14$51.68$102.29115,600——
2023-04-13$51.79$102.5073,000——
2023-04-12$51.77$102.4657,000——
2023-04-11$51.99$102.9066,400——
2023-04-10$52.54$103.99110,000——
2023-04-06$52.87$104.6475,800——
2023-04-05$53.46$105.81130,300——
2023-04-04$54.14$107.15118,200——
2023-04-03$54.55$107.97163,000——
2023-03-31$55.14$109.13217,600——
2023-03-30$53.94$106.76194,800——
2023-03-29$54.01$106.90109,100——
2023-03-28$54.30$107.4797,300——
2023-03-27$54.36$107.5976,800——
2023-03-24$53.33$105.5586,600——
2023-03-23$52.37$103.6581,300——
2023-03-22$52.79$104.4893,600——
2023-03-21$54.31$107.49107,000——
2023-03-20$52.94$104.78121,900——
2023-03-17$52.28$103.47903,400——
2023-03-16$54.63$107.55168,800——
2023-03-15$53.07$104.48156,600——
2023-03-14$52.36$103.08255,500——
2023-03-13$51.12$100.64279,300——
2023-03-10$53.61$105.54111,800——
2023-03-09$53.80$105.9298,700——
2023-03-08$56.53$111.2990,300——
2023-03-07$57.66$113.5263,900——
2023-03-06$58.63$115.4381,300——
2023-03-03$57.90$113.9964,900——
2023-03-02$57.54$113.2849,900——
2023-03-01$57.90$113.9959,700——
2023-02-28$58.53$115.23100,600——
2023-02-27$57.88$113.9568,200——
2023-02-24$58.45$115.0762,300——
2023-02-23$58.94$116.0450,200——
2023-02-22$58.76$115.6866,700——
2023-02-21$59.06$116.2763,300——
2023-02-17$60.02$118.1663,900——
2023-02-16$58.57$115.3156,800——
2023-02-15$59.30$116.7463,900——
2023-02-14$59.14$116.4364,100——
2023-02-13$60.76$119.6264,600——
2023-02-10$60.16$118.4470,100——
2023-02-09$60.62$119.3448,700——
2023-02-08$60.92$119.9347,900——
2023-02-07$62.00$122.0664,300——
2023-02-06$61.15$120.3982,000——
2023-02-03$63.04$124.1156,700——
2023-02-02$61.94$121.9469,600——
2023-02-01$59.89$117.9177,700——
2023-01-31$59.96$118.0476,500——
2023-01-30$57.89$113.9778,700——
2023-01-27$58.58$115.3373,700——
2023-01-26$58.43$115.0396,000——
2023-01-25$61.89$121.8481,500——
2023-01-24$59.87$117.8725,400——
2023-01-23$60.59$119.2859,000——
2023-01-20$60.98$120.0570,600——
2023-01-19$60.41$118.9353,900——
2023-01-18$60.80$119.7044,000——
2023-01-17$62.69$123.4251,000——
2023-01-13$62.33$122.7172,300——
2023-01-12$62.88$123.7943,100——
2023-01-11$62.75$123.5492,500——
2023-01-10$63.40$124.8248,700——
2023-01-09$62.38$122.8162,200——
2023-01-06$62.96$123.9592,400——
2023-01-05$61.30$120.6853,400——
2023-01-04$62.25$122.5561,900——
2023-01-03$63.45$124.9178,300——