SYBT

S.Y. Bancorp, Inc. Historical Stock Prices

$29.31
*  
0.35
 negative 
1.21%
Get SYBT Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  29.18  29.42  28.29  29.31 30,075
04/15/2014 29.18 29.42 28.29 29.31 30,075
04/14/2014 29.48 29.48 28.58 28.96 35,455
04/11/2014 29.35 29.51 28.75 29.07 44,262
04/10/2014 30.52 30.52 29.26 29.64 29,428
04/09/2014 30.65 30.7 30.07 30.52 21,458
04/08/2014 30.37 30.88 30.255 30.44 49,996
04/07/2014 30.86 31.242 30.3 30.4 47,867
04/04/2014 31.76 31.76 30.57 30.89 61,882
04/03/2014 32.035 32.12 31.6501 31.73 18,118
04/02/2014 32 32.22 31.74 32.04 39,271
04/01/2014 31.81 32 31.2 31.91 55,279
03/31/2014 31.09 31.92 31.02 31.64 52,286
03/28/2014 31.27 31.65 30.81 31.01 23,085
03/27/2014 31.9628 31.9628 31.13 31.25 26,459
03/26/2014 32.15 32.15 31.25 31.44 33,573
03/25/2014 31.85 32.4328 31.85 32.08 42,248
03/24/2014 32.12 32.26 31.78 32.07 21,994
03/21/2014 32.1 32.7 32.05 32.14 51,451
03/20/2014 31.94 32.4124 31.73 32.09 16,700
03/19/2014 31.39 31.92 31.28 31.6 21,780
03/18/2014 31.08 31.64 31.02 31.64 14,994
03/17/2014 30.912 31.29 30.52 31.17 43,376
03/14/2014 30.54 31.22 30.42 30.9 38,234
03/13/2014 31.11 31.43 30.34 30.74 27,389
03/12/2014 30.44 31.28 29.42 30.94 71,010
03/11/2014 30.99 31.33 30.29 30.58 38,773
03/10/2014 30.38 31.24 30.38 31.08 33,170
03/07/2014 30.99 31.21 30.61 30.95 19,836
03/06/2014 30.795 30.94 30.66 30.79 17,125
03/05/2014 31.11 31.36 30.5 30.98 21,568
03/04/2014 30 31.706 30 31.29 64,528
03/03/2014 29.65 29.8 29.231 29.72 15,694
02/28/2014 29.66 30.07 29.27 29.84 34,236
02/27/2014 29.35 29.66 29.27 29.62 8,002
02/26/2014 29.12 29.75 29.11 29.37 11,551
02/25/2014 29.35 29.439 28.96 29.01 10,188
02/24/2014 28.74 29.63 28.74 29.27 34,827
02/21/2014 28.81 29.085 28.76 28.78 23,166
02/20/2014 28.33 28.77 28.33 28.62 10,248
02/19/2014 29.09 29.09 28.17 28.18 22,664
02/18/2014 28.76 29.27 28.45 29.05 24,701
02/14/2014 28.78 29.04 28.43 28.76 31,517
02/13/2014 28.24 28.89 28.24 28.72 11,296
02/12/2014 28.38 28.8 28.25 28.44 88,772
02/11/2014 28.01 29.22 28.01 28.26 16,094
02/10/2014 28.27 28.37 27.4165 27.92 63,843
02/07/2014 28.07 28.365 27.89 28.27 25,140
02/06/2014 28.08 28.285 27.91 28.02 20,650
02/05/2014 28.25 28.74 27.9 28.02 35,088
02/04/2014 28.75 28.75 28.04 28.36 26,471
02/03/2014 29.57 29.78 28.09 28.49 37,004
01/31/2014 29.41 30.01 29.41 29.59 29,733
01/30/2014 29.72 30.24 29.54 30.04 35,892
01/29/2014 29.36 29.88 29.16 29.54 50,760
01/28/2014 29.47 30.09 29.37 29.6 84,585
01/27/2014 29.92 30.15 29.011 29.35 25,644
01/24/2014 30.27 30.38 29.79 29.83 24,591
01/23/2014 30.19 30.71 30.19 30.38 20,839
01/22/2014 30.53 31.2 30.41 31.11 20,247
01/21/2014 29.8 30.52 29.63 30.4 26,220
01/17/2014 29.75 30 29.66 29.71 38,579
01/16/2014 29.71 29.9 29.54 29.7 38,790
01/15/2014 30.15 30.15 29.72 29.79 57,795
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?