Quantcast
SYBT

Stock Yards Bancorp, Inc. Common Stock Historical Stock Prices

$34.01
*  
0.12
0.35%
Get SYBT Alerts
*Delayed - data as of Apr. 26, 2019 10:46 ET  -  Find a broker to begin trading SYBT now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    SYBT Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:46 34.02 34.13 33.9598 34.01 2,525
04/25/2019 34.25 34.25 33.505 33.89 29,008
04/24/2019 35.32 35.4563 34.1601 34.63 49,068
04/23/2019 33.74 35.11 33.73 34.69 37,463
04/22/2019 34.41 34.59 33.3546 33.73 31,055
04/18/2019 34.47 34.77 34.25 34.53 35,592
04/17/2019 34.95 34.95 34.3 34.67 36,131
04/16/2019 34.69 35.19 34.33 34.97 22,675
04/15/2019 34.55 34.83 34.43 34.57 33,089
04/12/2019 35.14 35.4 34.59 34.7 33,016
04/11/2019 34.65 34.92 34.5 34.89 23,054
04/10/2019 34.08 34.74 33.9101 34.63 18,653
04/09/2019 34.63 34.65 33.99 34.04 19,536
04/08/2019 34.87 34.91 34.02 34.61 14,543
04/05/2019 34.5 34.92 34.087 34.88 32,675
04/04/2019 34.3 34.55 34.0218 34.52 27,931
04/03/2019 34.63 34.84 34.22 34.29 20,906
04/02/2019 34.94 35.225 34.301 34.4 38,008
04/01/2019 34.1 34.99 34.02 34.96 35,907
03/29/2019 34.33 34.33 33.53 33.81 48,362
03/28/2019 33.97 34.32 33.71 34.05 51,456
03/27/2019 33.96 34.3 33.75 33.98 39,177
03/26/2019 33.57 34.24 33.57 34.22 23,843
03/25/2019 32.15 33.65 32.06 33.39 54,301
03/22/2019 33.75 33.92 32 32.12 46,385
03/21/2019 34.02 34.7 33.865 34.04 34,845
03/20/2019 34.76 35.05 34.05 34.12 24,807
03/19/2019 35.97 35.97 34.92 34.92 15,894
03/18/2019 35.93 36.225 35.61 35.9 32,119
03/15/2019 35.22 36.12 35.22 35.88 148,751
03/14/2019 35.44 35.67 35.34 35.46 16,880
03/13/2019 35.39 35.78 35.39 35.45 21,083
03/12/2019 35.74 35.805 35.15 35.38 23,678
03/11/2019 35.07 35.73 34.965 35.68 36,889
03/08/2019 34.55 35.2286 34.55 35.02 31,347
03/07/2019 35.01 35.3 34.5006 34.73 50,882
03/06/2019 36.26 36.26 35.02 35.02 47,126
03/05/2019 35.79 36.38 35.44 36.25 30,838
03/04/2019 36.18 36.36 35.65 35.77 57,031
03/01/2019 35.82 36.365 35.595 36.2 48,629
02/28/2019 35.84 35.84 35.59 35.62 30,123
02/27/2019 35.87 35.89 34.74 35.79 37,696
02/26/2019 36.23 36.5 35.74 35.74 21,774
02/25/2019 36.92 36.98 36.25 36.38 32,254
02/22/2019 36.96 37.01 36.66 36.82 23,409
02/21/2019 36.83 36.95 36.4 36.95 25,618
02/20/2019 36.5 36.93 36.25 36.84 29,212
02/19/2019 36.34 36.7 36.23 36.65 58,401
02/15/2019 35.59 36.4428 35.45 36.39 62,364
02/14/2019 35.5 35.63 35.4 35.46 49,277
02/13/2019 35.7 35.88 35.55 35.68 39,428
02/12/2019 35.69 36 35.59 35.69 53,446
02/11/2019 35.46 35.6081 35.4 35.55 40,021
02/08/2019 35.32 35.57 35.3 35.46 62,506
02/07/2019 35.46 35.5613 35.36 35.48 58,286
02/06/2019 35.16 35.78 35.16 35.41 71,458
02/05/2019 35.53 35.71 35.18 35.28 21,596
02/04/2019 34.87 35.77 34.87 35.53 114,032
02/01/2019 35 35 34.5974 34.88 37,751
01/31/2019 34.75 34.85 34.085 34.57 73,290
01/30/2019 34.87 35.25 34.565 34.91 53,143
01/29/2019 35.04 35.04 34.42 34.63 32,715
01/28/2019 35.15 35.15 34.55 34.89 39,748
01/25/2019 34.83 35.535 34.7143 35.23 51,380
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio