STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Stock Yards Bancorp, Inc. (SYBT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

46.49

+0.50

(+1.09%)

As of 12:57PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	46.42	46.71	46.02	46.49	46.49	14,354
May 01, 2024	44.93	46.54	44.32	45.99	45.99	84,400
Apr 30, 2024	45.00	45.53	44.46	44.55	44.55	101,300
Apr 29, 2024	46.21	46.36	45.15	45.46	45.46	71,100
Apr 26, 2024	46.31	46.79	45.46	46.15	46.15	87,400
Apr 25, 2024	48.08	48.09	45.94	46.18	46.18	131,000
Apr 24, 2024	45.40	48.17	45.40	48.11	48.11	114,300
Apr 23, 2024	44.79	46.10	44.79	45.69	45.69	83,500
Apr 22, 2024	45.25	45.60	44.79	44.90	44.90	70,900
Apr 19, 2024	42.87	45.30	42.78	45.29	45.29	100,900
Apr 18, 2024	42.50	43.37	42.38	42.98	42.98	129,400
Apr 17, 2024	43.39	43.66	42.35	42.35	42.35	124,900
Apr 16, 2024	43.31	43.82	42.54	43.00	43.00	98,100
Apr 15, 2024	44.32	44.66	43.51	43.87	43.87	54,300
Apr 12, 2024	43.72	44.12	43.57	43.94	43.94	51,000
Apr 11, 2024	44.21	44.49	43.78	44.21	44.21	61,800
Apr 10, 2024	45.91	45.91	43.65	44.10	44.10	98,800
Apr 09, 2024	46.88	47.36	46.60	47.07	47.07	82,500
Apr 08, 2024	46.25	46.81	46.02	46.72	46.72	53,800
Apr 05, 2024	46.59	47.15	45.98	46.16	46.16	75,200
Apr 04, 2024	47.23	47.74	46.48	46.82	46.82	87,200
Apr 03, 2024	46.17	46.83	45.98	46.51	46.51	62,400
Apr 02, 2024	47.09	47.73	46.21	46.57	46.57	107,100
Apr 01, 2024	48.74	48.74	47.41	47.73	47.73	108,600
Mar 28, 2024	47.33	49.06	46.72	48.91	48.91	190,500
Mar 27, 2024	45.07	47.17	45.07	47.17	47.17	77,100
Mar 26, 2024	45.02	45.46	44.78	45.12	45.12	57,700
Mar 25, 2024	45.58	46.38	44.86	44.89	44.89	49,900
Mar 22, 2024	46.77	46.77	45.26	45.33	45.33	83,000
Mar 21, 2024	45.93	47.09	45.70	46.63	46.63	146,100
Mar 20, 2024	43.62	46.55	43.31	45.93	45.93	133,600
Mar 19, 2024	43.02	44.02	42.97	43.85	43.85	97,700
Mar 18, 2024	43.65	43.67	42.90	42.95	42.95	78,000
Mar 15, 2024	42.82	43.95	42.61	43.77	43.77	199,300
Mar 15, 2024	0.3 Dividend
Mar 14, 2024	44.19	44.20	42.96	43.24	42.94	86,000
Mar 13, 2024	44.84	45.25	44.07	44.44	44.13	83,300
Mar 12, 2024	45.57	45.65	44.26	44.68	44.37	90,800
Mar 11, 2024	46.32	46.63	45.56	45.57	45.25	67,700
Mar 08, 2024	47.20	47.84	46.30	46.34	46.02	60,500
Mar 07, 2024	46.97	47.40	46.31	46.75	46.43	54,000
Mar 06, 2024	46.07	47.19	45.57	46.31	45.99	92,000
Mar 05, 2024	45.06	46.79	45.06	46.28	45.96	84,200
Mar 04, 2024	45.44	46.00	44.94	45.30	44.99	61,600
Mar 01, 2024	45.79	45.79	44.34	45.12	44.81	54,400
Feb 29, 2024	46.03	46.58	45.35	45.81	45.49	62,600
Feb 28, 2024	45.13	45.58	44.85	45.15	44.84	44,000
Feb 27, 2024	45.97	46.00	45.29	45.45	45.13	42,600
Feb 26, 2024	45.65	46.18	45.47	45.58	45.26	37,400
Feb 23, 2024	46.02	46.28	45.61	46.00	45.68	37,400
Feb 22, 2024	45.97	46.16	45.14	45.91	45.59	70,000
Feb 21, 2024	47.07	47.21	46.12	46.24	45.92	52,200
Feb 20, 2024	47.16	48.18	46.72	47.26	46.93	57,000
Feb 16, 2024	48.17	48.71	47.27	47.90	47.57	91,200
Feb 15, 2024	46.67	48.82	46.67	48.57	48.23	100,300
Feb 14, 2024	45.18	46.29	44.99	46.14	45.82	82,200
Feb 13, 2024	45.59	46.00	45.08	45.38	45.07	122,800
Feb 12, 2024	46.87	48.57	46.87	47.95	47.62	74,400
Feb 09, 2024	45.98	46.86	45.04	46.85	46.52	45,800
Feb 08, 2024	45.74	46.26	44.91	45.76	45.44	59,900
Feb 07, 2024	46.68	51.35	45.04	46.12	45.80	70,500
Feb 06, 2024	47.64	50.76	46.18	46.54	46.22	96,400
Feb 05, 2024	48.13	48.41	47.17	47.64	47.31	55,600
Feb 02, 2024	48.04	49.51	47.91	48.78	48.44	87,500
Feb 01, 2024	49.85	50.03	47.38	48.95	48.61	73,500
Jan 31, 2024	52.15	52.40	49.72	49.72	49.38	83,200
Jan 30, 2024	52.38	53.00	52.35	52.74	52.37	52,800
Jan 29, 2024	51.28	52.65	51.28	52.61	52.24	58,100
Jan 26, 2024	51.50	52.17	50.70	51.13	50.78	58,100
Jan 25, 2024	49.65	51.40	49.02	51.40	51.04	91,200
Jan 24, 2024	49.21	50.21	47.85	48.17	47.84	91,900
Jan 23, 2024	50.94	51.10	49.60	49.95	49.60	60,800
Jan 22, 2024	49.54	50.45	49.47	50.40	50.05	53,900
Jan 19, 2024	48.06	49.10	47.40	49.02	48.68	86,000
Jan 18, 2024	47.67	47.93	47.19	47.78	47.45	40,300
Jan 17, 2024	46.97	47.83	46.97	47.60	47.27	58,600
Jan 16, 2024	47.97	48.26	47.50	47.69	47.36	46,500
Jan 12, 2024	49.40	49.40	48.25	48.58	48.24	48,000
Jan 11, 2024	49.38	49.38	48.20	48.80	48.46	54,800
Jan 10, 2024	48.94	49.61	48.51	49.61	49.27	59,400
Jan 09, 2024	49.18	49.64	48.69	49.25	48.91	60,900
Jan 08, 2024	49.68	50.25	48.87	49.87	49.52	78,300
Jan 05, 2024	49.79	50.81	49.21	49.93	49.58	69,100
Jan 04, 2024	50.01	50.76	49.60	50.15	49.80	74,200
Jan 03, 2024	52.16	52.84	49.76	49.93	49.58	104,900
Jan 02, 2024	51.13	53.15	50.94	52.33	51.97	82,300
Dec 29, 2023	52.05	52.88	51.45	51.49	51.13	75,400
Dec 28, 2023	52.16	52.41	51.79	51.91	51.55	53,900
Dec 27, 2023	52.06	52.53	51.83	52.10	51.74	49,400
Dec 26, 2023	51.70	52.26	51.06	52.14	51.78	59,100
Dec 22, 2023	51.08	51.71	50.59	51.27	50.91	66,100
Dec 21, 2023	50.96	51.63	50.43	50.74	50.39	74,300
Dec 20, 2023	51.22	52.49	50.60	50.71	50.36	67,900
Dec 19, 2023	50.80	51.74	50.80	51.17	50.81	79,900
Dec 18, 2023	51.21	51.45	50.37	50.47	50.12	73,900
Dec 15, 2023	52.30	52.30	50.73	50.81	50.46	221,000
Dec 15, 2023	0.3 Dividend
Dec 14, 2023	52.00	53.05	51.20	51.81	51.15	124,000
Dec 13, 2023	47.90	50.95	47.80	50.87	50.22	121,600
Dec 12, 2023	48.65	48.75	47.82	47.92	47.31	39,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,814.11+85.56(+0.39%)

S&P 5005,036.04+17.65(+0.35%)

DOW38,043.12+139.83(+0.37%)

CAD/USD0.7305+0.0023(+0.32%)

CRUDE OIL79.000.00(0.00%)

Bitcoin CAD80,862.76+2,831.17(+3.63%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Stock Yards Bancorp, Inc. (SYBT)

S&P/TSX
21,814.11
+85.56(+0.39%)

S&P 500
5,036.04
+17.65(+0.35%)

DOW
38,043.12
+139.83(+0.37%)

CAD/USD
0.7305
+0.0023(+0.32%)

CRUDE OIL
79.00
0.00(0.00%)

Bitcoin CAD
80,862.76
+2,831.17(+3.63%)