Stock Yards Bancorp Inc. Common Stockのデータ

Stock Yards Bancorp Inc. Common Stockの基本情報

名前 Stock Yards Bancorp Inc. Common Stock
ティッカー SYBT
国 United States
上場年 nan
セクター Finance

Stock Yards Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 48.97 48.01 48.21 48.6 46800.0 48.6
2021-02-12 48.01 47.42 47.44 47.98 42500.0 47.98
2021-02-11 48.17 46.93 48.11 47.75 37500.0 47.75
2021-02-10 48.38 47.06 47.08 47.92 58400.0 47.92
2021-02-09 47.5 46.67 47.13 47.34 30100.0 47.34
2021-02-08 47.48 45.87 47.1 47.45 154500.0 47.45
2021-02-05 46.9 45.65 46.87 46.9 42000.0 46.9
2021-02-04 46.55 45.6 45.65 46.5 49400.0 46.5
2021-02-03 45.65 44.96 45.4 45.44 58000.0 45.44
2021-02-02 45.85 45.16 45.46 45.51 65700.0 45.51
2021-02-01 45.53 44.85 45.01 45.09 71400.0 45.09
2021-01-29 45.8 44.9 45.28 45.2 124500.0 45.2
2021-01-28 47.98 43.0 47.98 45.0 105500.0 45.0
2021-01-27 42.7 40.76 40.76 42.5 104000.0 42.5
2021-01-26 42.74 41.98 42.7 42.72 41500.0 42.72
2021-01-25 42.54 41.18 42.25 42.24 41300.0 42.24
2021-01-22 42.87 41.09 41.24 42.86 52400.0 42.86
2021-01-21 42.49 41.09 42.49 41.48 30000.0 41.48
2021-01-20 42.66 41.68 42.2 42.16 32800.0 42.16
2021-01-19 42.86 41.78 42.0 42.18 33700.0 42.18
2021-01-15 42.56 41.65 41.99 42.0 25900.0 42.0
2021-01-14 42.98 42.11 42.67 42.58 31300.0 42.58
2021-01-13 42.92 41.54 42.92 42.1 26600.0 42.1
2021-01-12 44.8 41.59 43.02 43.19 31500.0 43.19
2021-01-11 42.68 41.77 41.99 42.59 27100.0 42.59
2021-01-08 44.0 41.48 44.0 42.1 55300.0 42.1
2021-01-07 44.05 42.71 44.05 43.6 54900.0 43.6
2021-01-06 44.88 41.4 41.4 43.61 80000.0 43.61
2021-01-05 41.09 40.31 40.71 40.38 40400.0 40.38
2021-01-04 41.47 40.1 40.81 40.57 51800.0 40.57
2020-12-31 41.03 40.24 40.45 40.48 35500.0 40.48
2020-12-30 40.51 39.36 39.77 40.17 27700.0 40.17
2020-12-29 40.85 39.53 40.85 39.85 31700.0 39.85
2020-12-28 41.14 40.15 40.42 40.92 39800.0 40.92
2020-12-24 40.34 39.75 40.11 40.17 13500.0 40.17
2020-12-23 40.06 39.02 39.18 39.95 51700.0 39.95
2020-12-22 39.29 38.81 39.08 38.83 33100.0 38.83
2020-12-21 40.46 38.81 40.46 39.26 59900.0 39.26
2020-12-18 41.69 40.01 41.69 40.13 222200.0 40.13
2020-12-17 41.96 41.09 41.96 41.81 42900.0 41.54
2020-12-16 42.0 41.51 41.96 41.69 34000.0 41.42
2020-12-15 42.0 41.2 41.88 41.7 48900.0 41.43
2020-12-14 42.4 41.33 42.38 41.38 49300.0 41.11
2020-12-11 42.31 41.65 41.8 41.71 31000.0 41.44
2020-12-10 42.13 41.36 41.63 42.12 37300.0 41.85
2020-12-09 42.14 41.4 41.88 41.72 50400.0 41.45
2020-12-08 41.52 40.66 40.72 41.39 54400.0 41.12
2020-12-07 41.2 40.52 40.89 41.1 27000.0 40.83
2020-12-04 41.1 40.13 40.34 41.05 32200.0 40.78
2020-12-03 40.84 40.01 40.84 40.13 51000.0 39.87
2020-12-02 41.19 40.14 40.48 41.09 50700.0 40.82
2020-12-01 41.28 40.35 40.75 40.78 41600.0 40.52
2020-11-30 41.15 39.78 40.96 39.84 75600.0 39.58
2020-11-27 42.75 40.79 41.99 41.26 24600.0 40.99
2020-11-25 42.61 41.78 42.56 42.15 46200.0 41.88
2020-11-24 43.63 41.33 41.69 43.14 70900.0 42.86
2020-11-23 41.43 40.21 41.36 40.93 45900.0 40.67
2020-11-20 40.91 40.1 40.77 40.85 49100.0 40.59
2020-11-19 41.7 40.23 41.47 41.38 31100.0 41.11
2020-11-18 42.57 41.46 42.05 41.46 42400.0 41.19
2020-11-17 42.42 40.69 41.93 42.17 59200.0 41.9
2020-11-16 42.91 41.64 42.45 42.43 61000.0 42.16
2020-11-13 41.61 40.41 40.69 41.12 46900.0 40.85
2020-11-12 41.46 39.75 40.1 40.17 53700.0 39.91
2020-11-11 43.24 40.04 43.24 41.96 41400.0 41.69
2020-11-10 43.31 41.88 42.06 43.14 73200.0 42.86
2020-11-09 43.36 39.24 39.98 41.41 86900.0 41.14
2020-11-06 38.27 36.99 38.27 37.37 57700.0 37.13
2020-11-05 38.47 37.09 37.28 37.91 33400.0 37.67
2020-11-04 39.85 36.93 39.55 37.18 44100.0 36.94
2020-11-03 40.61 38.86 38.94 40.24 54400.0 39.98
2020-11-02 38.84 37.97 38.67 38.81 47200.0 38.56
2020-10-30 38.46 37.84 37.99 38.22 92100.0 37.97
2020-10-29 38.21 37.06 37.67 37.98 87100.0 37.73
2020-10-28 38.46 37.44 37.87 38.03 127300.0 37.78
2020-10-27 38.67 37.66 38.63 38.16 90900.0 37.91
2020-10-26 38.65 37.77 38.17 38.58 85900.0 38.33
2020-10-23 38.74 37.91 38.59 38.71 52800.0 38.46
2020-10-22 38.46 36.85 37.47 38.37 46800.0 38.12
2020-10-21 37.72 37.15 37.26 37.21 60800.0 36.97
2020-10-20 37.66 36.79 36.79 37.35 55600.0 37.11
2020-10-19 37.33 36.14 37.05 36.49 62900.0 36.25
2020-10-16 37.07 36.32 36.73 36.74 47400.0 36.5
2020-10-15 37.24 36.14 36.32 36.86 105900.0 36.62
2020-10-14 37.59 36.33 37.49 36.41 50000.0 36.17
2020-10-13 38.04 37.22 38.04 37.35 23200.0 37.11
2020-10-12 38.46 37.42 37.51 38.42 23800.0 38.17
2020-10-09 38.48 37.63 38.48 37.64 25600.0 37.4
2020-10-08 38.41 37.6 38.41 37.96 41000.0 37.71
2020-10-07 38.2 36.83 37.15 38.02 61700.0 37.77
2020-10-06 37.96 36.23 37.11 36.72 76900.0 36.48
2020-10-05 36.68 35.29 35.29 36.61 52000.0 36.37
2020-10-02 35.17 33.29 33.29 34.9 76500.0 34.67
2020-10-01 35.04 33.8 34.41 34.17 90300.0 33.95
2020-09-30 34.88 33.79 34.27 34.04 72600.0 33.82
2020-09-29 36.05 34.06 34.97 34.54 37000.0 34.32
2020-09-28 35.33 34.46 34.46 35.02 37600.0 34.79
2020-09-25 34.43 33.86 34.19 34.16 50700.0 33.94
2020-09-24 34.73 33.08 33.93 33.99 76300.0 33.77
2020-09-23 35.19 32.71 32.71 33.93 92200.0 33.71
2020-09-22 35.81 34.96 35.44 35.62 90000.0 35.39
2020-09-21 37.56 35.01 37.18 35.55 89700.0 35.32
2020-09-18 39.14 37.58 39.14 37.9 271400.0 37.66
2020-09-17 39.93 38.8 39.6 38.99 69300.0 38.47
2020-09-16 40.8 39.66 40.07 40.2 87200.0 39.66
2020-09-15 42.71 39.89 42.14 39.93 123400.0 39.4
2020-09-14 42.19 41.01 41.39 41.91 57500.0 41.35
2020-09-11 41.78 41.0 41.78 41.18 39300.0 40.63
2020-09-10 42.79 41.62 42.52 41.67 80600.0 41.11
2020-09-09 43.58 42.05 42.91 42.16 70800.0 41.6
2020-09-08 43.72 42.14 43.72 42.51 40300.0 41.94
2020-09-04 44.73 43.41 44.49 43.98 76200.0 43.39
2020-09-03 44.05 43.22 43.87 43.72 53600.0 43.14
2020-09-02 44.02 42.99 43.4 43.91 64400.0 43.32
2020-09-01 43.49 42.95 43.0 43.35 43100.0 42.77
2020-08-31 43.19 42.71 42.82 42.93 69200.0 42.36
2020-08-28 43.49 42.44 43.49 43.01 33900.0 42.44
2020-08-27 43.25 42.24 42.24 43.17 126300.0 42.59
2020-08-26 43.22 41.78 42.87 42.24 39700.0 41.68
2020-08-25 43.18 42.27 43.18 42.82 35600.0 42.25
2020-08-24 42.76 41.94 42.2 42.76 78900.0 42.19
2020-08-21 42.5 41.69 42.28 41.89 68400.0 41.33
2020-08-20 42.67 42.02 42.06 42.39 32900.0 41.82
2020-08-19 43.05 39.97 42.59 42.71 44900.0 42.14
2020-08-18 43.12 41.96 43.12 42.57 71700.0 42.0
2020-08-17 43.51 42.82 42.93 43.13 42900.0 42.55
2020-08-14 43.23 41.9 42.74 43.15 36200.0 42.57
2020-08-13 43.49 42.81 43.46 43.15 50200.0 42.57
2020-08-12 44.72 42.64 43.52 43.66 64900.0 43.08
2020-08-11 44.06 42.96 43.22 43.3 44000.0 42.72
2020-08-10 43.0 41.81 42.12 42.42 84200.0 41.85
2020-08-07 42.17 40.03 40.43 42.09 36700.0 41.53
2020-08-06 41.35 40.0 40.32 40.78 34400.0 40.24
2020-08-05 40.43 39.54 39.54 40.33 72600.0 39.79
2020-08-04 39.57 38.58 39.35 39.4 43700.0 38.87
2020-08-03 39.89 39.23 39.4 39.6 93400.0 39.07
2020-07-31 40.05 38.5 40.05 39.09 73600.0 38.57
2020-07-30 40.53 39.87 40.45 40.08 94100.0 39.55
2020-07-29 41.3 40.36 40.78 41.12 70500.0 40.57
2020-07-28 40.78 39.44 39.86 40.43 84900.0 39.89
2020-07-27 40.53 39.61 40.53 40.24 35900.0 39.7
2020-07-24 41.21 39.93 40.77 40.54 92800.0 40.0
2020-07-23 41.92 40.13 41.55 40.61 74200.0 40.07
2020-07-22 41.77 38.86 38.86 41.34 101800.0 40.79
2020-07-21 41.25 38.95 38.95 41.03 106000.0 40.48
2020-07-20 38.76 37.98 38.29 38.44 87800.0 37.93
2020-07-17 39.45 38.55 38.84 38.69 50500.0 38.17
2020-07-16 39.62 38.38 38.58 38.98 53700.0 38.46
2020-07-15 39.4 37.29 37.71 38.98 85000.0 38.46
2020-07-14 37.37 36.26 37.0 36.91 74400.0 36.42
2020-07-13 37.46 36.31 36.67 37.24 71600.0 36.74
2020-07-10 36.3 34.65 34.65 36.19 92600.0 35.71
2020-07-09 35.88 34.46 35.44 34.68 86400.0 34.22
2020-07-08 36.65 35.12 36.18 35.65 90900.0 35.17
2020-07-07 36.99 36.21 36.81 36.25 63100.0 35.77
2020-07-06 38.51 37.19 38.18 37.31 85300.0 36.81
2020-07-02 39.39 37.5 38.72 37.62 123900.0 37.12
2020-07-01 40.0 38.17 40.0 38.22 119900.0 37.71
2020-06-30 40.7 39.1 39.55 40.2 159000.0 39.66
2020-06-29 40.43 38.89 39.62 39.82 199800.0 39.29
2020-06-26 39.87 37.82 38.06 39.41 516200.0 38.88
2020-06-25 38.8 36.52 36.52 38.73 110500.0 38.21
2020-06-24 38.03 36.61 37.47 36.96 122600.0 36.47
2020-06-23 38.75 37.8 38.26 38.1 89700.0 37.59
2020-06-22 38.48 37.02 37.02 38.24 92700.0 37.73
2020-06-19 37.82 35.52 36.88 37.61 548900.0 37.11
2020-06-18 36.65 34.99 34.99 36.39 68700.0 35.9
2020-06-17 36.49 35.15 36.49 35.37 51400.0 34.9
2020-06-16 37.25 35.59 37.1 36.4 54700.0 35.91
2020-06-15 35.59 33.22 33.22 35.33 64900.0 34.86
2020-06-12 34.99 33.35 34.76 34.55 79100.0 34.09
2020-06-11 34.91 33.4 34.49 33.64 92700.0 32.92
2020-06-10 37.94 36.21 37.86 36.38 57200.0 35.61
2020-06-09 38.65 36.89 37.41 38.16 26600.0 37.35
2020-06-08 39.09 37.76 39.09 38.39 45600.0 37.57
2020-06-05 38.84 36.31 37.75 38.19 80900.0 37.38
2020-06-04 35.98 34.91 35.3 35.65 51100.0 34.89
2020-06-03 36.54 34.98 34.98 35.53 62500.0 34.77
2020-06-02 34.98 33.88 34.44 34.25 40000.0 33.52
2020-06-01 34.61 33.93 34.29 34.12 89600.0 33.39
2020-05-29 34.76 33.52 34.76 34.03 129700.0 33.31
2020-05-28 35.91 33.96 35.91 34.25 81800.0 33.52
2020-05-27 35.54 33.29 34.29 35.24 69200.0 34.49
2020-05-26 33.5 32.28 32.56 33.2 54900.0 32.49
2020-05-22 31.35 30.73 31.35 31.17 29100.0 30.51
2020-05-21 31.4 30.66 30.72 31.21 34900.0 30.55
2020-05-20 31.4 29.87 29.87 30.94 51600.0 30.28
2020-05-19 30.63 29.26 30.44 29.29 75700.0 28.67
2020-05-18 30.8 28.94 28.95 30.58 89100.0 29.93
2020-05-15 28.8 27.6 27.77 27.95 260200.0 27.36
2020-05-14 28.07 26.53 27.16 27.86 92800.0 27.27
2020-05-13 28.94 27.22 28.63 27.84 62900.0 27.25
2020-05-12 30.6 28.75 30.6 28.87 54200.0 28.26
2020-05-11 31.52 30.14 31.07 30.47 74500.0 29.82
2020-05-08 31.75 30.65 31.17 31.62 64400.0 30.95
2020-05-07 31.1 30.07 30.9 30.27 71300.0 29.63
2020-05-06 32.06 30.29 31.29 30.33 129600.0 29.69
2020-05-05 32.97 31.0 32.65 31.17 49500.0 30.51
2020-05-04 32.2 31.28 31.67 32.01 44600.0 31.33
2020-05-01 32.63 31.44 32.25 32.27 62100.0 31.58
2020-04-30 34.01 32.94 33.71 33.04 67400.0 32.34
2020-04-29 35.63 30.52 34.34 34.7 95800.0 33.96
2020-04-28 33.76 32.42 33.41 32.92 50300.0 32.22
2020-04-27 33.11 30.25 30.25 32.47 66900.0 31.78
2020-04-24 30.6 29.55 30.41 29.8 74100.0 29.17
2020-04-23 31.14 29.12 29.12 30.6 83200.0 29.95
2020-04-22 29.57 28.52 28.83 29.3 52100.0 28.68
2020-04-21 28.58 27.33 27.45 28.14 58200.0 27.54
2020-04-20 29.4 27.96 28.26 28.41 52800.0 27.81
2020-04-17 29.33 27.91 28.06 29.05 66500.0 28.43
2020-04-16 27.37 25.86 27.25 26.79 89400.0 26.22
2020-04-15 28.14 27.08 27.81 27.35 68500.0 26.77
2020-04-14 31.12 28.59 30.91 29.01 75700.0 28.39
2020-04-13 31.64 29.4 31.64 29.91 51400.0 29.27
2020-04-09 32.06 29.22 29.22 31.95 82500.0 31.27
2020-04-08 29.18 27.77 28.77 28.72 70600.0 28.11
2020-04-07 29.5 27.62 29.13 28.26 152100.0 27.66
2020-04-06 28.65 27.18 27.64 28.48 93400.0 27.87
2020-04-03 28.0 26.17 28.0 26.54 80400.0 25.98
2020-04-02 28.86 27.3 27.5 28.08 95300.0 27.48
2020-04-01 28.75 27.49 28.66 27.66 90000.0 27.07
2020-03-31 29.55 28.05 28.39 28.93 122500.0 28.32
2020-03-30 28.66 27.1 27.42 28.65 72600.0 28.04
2020-03-27 28.7 27.27 28.15 27.27 66600.0 26.69
2020-03-26 29.1 27.07 27.43 29.06 67700.0 28.44
2020-03-25 28.48 26.78 28.19 27.08 86700.0 26.5
2020-03-24 28.17 25.65 26.02 28.09 107100.0 27.49
2020-03-23 25.48 22.98 25.36 24.76 88000.0 24.23
2020-03-20 28.65 25.17 28.01 25.28 149800.0 24.74
2020-03-19 29.25 26.03 26.11 28.19 107100.0 27.59
2020-03-18 27.71 25.52 27.48 26.57 126400.0 26.01
2020-03-17 29.68 25.71 26.04 29.68 107800.0 29.05
2020-03-16 27.58 26.01 26.62 26.31 88600.0 25.75
2020-03-13 29.25 27.28 28.17 28.99 132800.0 28.37
2020-03-12 28.47 26.09 26.97 26.68 74800.0 26.11
2020-03-11 30.47 28.69 29.96 29.33 58800.0 28.44
2020-03-10 31.13 29.39 30.73 30.86 59100.0 29.93
2020-03-09 31.75 29.51 30.66 29.73 74400.0 28.83
2020-03-06 34.47 32.72 33.31 33.56 61100.0 32.54
2020-03-05 35.35 33.83 35.17 34.41 55100.0 33.37
2020-03-04 36.16 34.8 35.35 36.04 53300.0 34.95
2020-03-03 36.43 34.58 36.3 34.99 47800.0 33.93
2020-03-02 36.74 34.82 35.04 36.65 60000.0 35.54
2020-02-28 35.93 34.29 35.24 34.94 113200.0 33.88
2020-02-27 37.8 36.03 37.03 36.05 53500.0 34.96
2020-02-26 38.04 37.27 37.51 37.51 38800.0 36.37
2020-02-25 38.59 37.17 38.31 37.3 38900.0 36.17
2020-02-24 38.85 38.13 38.53 38.13 33600.0 36.98
2020-02-21 39.78 39.33 39.78 39.43 21300.0 38.24
2020-02-20 39.88 39.47 39.47 39.72 27500.0 38.52
2020-02-19 39.82 39.34 39.74 39.45 23500.0 38.26
2020-02-18 39.59 39.18 39.41 39.42 23000.0 38.23