U.S. markets closed
F S&P 500
5,163.50 +8.75 (+0.17%) F Dow Jones
38,894.00 +62.00 (+0.16%) F Nasdaq
18,034.75 +34.00 (+0.19%) E-mini Russell 2000 Index Futur
2,052.60 +6.80 (+0.33%) Petróleo
78.45 +0.34 (+0.44%) Oro
2,310.20 +1.60 (+0.07%)
Stock Yards Bancorp, Inc. (SYBT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 47.10 | 47.78 | 46.79 | 46.97 | 46.97 | 41,610 |
| 02 may 2024 | 46.32 | 46.71 | 46.02 | 46.63 | 46.63 | 63,400 |
| 01 may 2024 | 44.93 | 46.54 | 44.32 | 45.99 | 45.99 | 84,400 |
| 30 abr 2024 | 45.00 | 45.53 | 44.46 | 44.55 | 44.55 | 101,300 |
| 29 abr 2024 | 46.21 | 46.36 | 45.15 | 45.46 | 45.46 | 71,100 |
| 26 abr 2024 | 46.31 | 46.79 | 45.46 | 46.15 | 46.15 | 87,400 |
| 25 abr 2024 | 48.08 | 48.09 | 45.94 | 46.18 | 46.18 | 131,000 |
| 24 abr 2024 | 45.40 | 48.17 | 45.40 | 48.11 | 48.11 | 114,300 |
| 23 abr 2024 | 44.79 | 46.10 | 44.79 | 45.69 | 45.69 | 83,500 |
| 22 abr 2024 | 45.25 | 45.60 | 44.79 | 44.90 | 44.90 | 70,900 |
| 19 abr 2024 | 42.87 | 45.30 | 42.78 | 45.29 | 45.29 | 100,900 |
| 18 abr 2024 | 42.50 | 43.37 | 42.38 | 42.98 | 42.98 | 129,400 |
| 17 abr 2024 | 43.39 | 43.66 | 42.35 | 42.35 | 42.35 | 124,900 |
| 16 abr 2024 | 43.31 | 43.82 | 42.54 | 43.00 | 43.00 | 98,100 |
| 15 abr 2024 | 44.32 | 44.66 | 43.51 | 43.87 | 43.87 | 54,300 |
| 12 abr 2024 | 43.72 | 44.12 | 43.57 | 43.94 | 43.94 | 51,000 |
| 11 abr 2024 | 44.21 | 44.49 | 43.78 | 44.21 | 44.21 | 61,800 |
| 10 abr 2024 | 45.91 | 45.91 | 43.65 | 44.10 | 44.10 | 98,800 |
| 09 abr 2024 | 46.88 | 47.36 | 46.60 | 47.07 | 47.07 | 82,500 |
| 08 abr 2024 | 46.25 | 46.81 | 46.02 | 46.72 | 46.72 | 53,800 |
| 05 abr 2024 | 46.59 | 47.15 | 45.98 | 46.16 | 46.16 | 75,200 |
| 04 abr 2024 | 47.23 | 47.74 | 46.48 | 46.82 | 46.82 | 87,200 |
| 03 abr 2024 | 46.17 | 46.83 | 45.98 | 46.51 | 46.51 | 62,400 |
| 02 abr 2024 | 47.09 | 47.73 | 46.21 | 46.57 | 46.57 | 107,100 |
| 01 abr 2024 | 48.74 | 48.74 | 47.41 | 47.73 | 47.73 | 108,600 |
| 28 mar 2024 | 47.33 | 49.06 | 46.72 | 48.91 | 48.91 | 190,500 |
| 27 mar 2024 | 45.07 | 47.17 | 45.07 | 47.17 | 47.17 | 77,100 |
| 26 mar 2024 | 45.02 | 45.46 | 44.78 | 45.12 | 45.12 | 57,700 |
| 25 mar 2024 | 45.58 | 46.38 | 44.86 | 44.89 | 44.89 | 49,900 |
| 22 mar 2024 | 46.77 | 46.77 | 45.26 | 45.33 | 45.33 | 83,000 |
| 21 mar 2024 | 45.93 | 47.09 | 45.70 | 46.63 | 46.63 | 146,100 |
| 20 mar 2024 | 43.62 | 46.55 | 43.31 | 45.93 | 45.93 | 133,600 |
| 19 mar 2024 | 43.02 | 44.02 | 42.97 | 43.85 | 43.85 | 97,700 |
| 18 mar 2024 | 43.65 | 43.67 | 42.90 | 42.95 | 42.95 | 78,000 |
| 15 mar 2024 | 42.82 | 43.95 | 42.61 | 43.77 | 43.77 | 199,300 |
| 15 mar 2024 | 0.3 Dividendo | |||||
| 14 mar 2024 | 44.19 | 44.20 | 42.96 | 43.24 | 42.94 | 86,000 |
| 13 mar 2024 | 44.84 | 45.25 | 44.07 | 44.44 | 44.13 | 83,300 |
| 12 mar 2024 | 45.57 | 45.65 | 44.26 | 44.68 | 44.37 | 90,800 |
| 11 mar 2024 | 46.32 | 46.63 | 45.56 | 45.57 | 45.25 | 67,700 |
| 08 mar 2024 | 47.20 | 47.84 | 46.30 | 46.34 | 46.02 | 60,500 |
| 07 mar 2024 | 46.97 | 47.40 | 46.31 | 46.75 | 46.43 | 54,000 |
| 06 mar 2024 | 46.07 | 47.19 | 45.57 | 46.31 | 45.99 | 92,000 |
| 05 mar 2024 | 45.06 | 46.79 | 45.06 | 46.28 | 45.96 | 84,200 |
| 04 mar 2024 | 45.44 | 46.00 | 44.94 | 45.30 | 44.99 | 61,600 |
| 01 mar 2024 | 45.79 | 45.79 | 44.34 | 45.12 | 44.81 | 54,400 |
| 29 feb 2024 | 46.03 | 46.58 | 45.35 | 45.81 | 45.49 | 62,600 |
| 28 feb 2024 | 45.13 | 45.58 | 44.85 | 45.15 | 44.84 | 44,000 |
| 27 feb 2024 | 45.97 | 46.00 | 45.29 | 45.45 | 45.13 | 42,600 |
| 26 feb 2024 | 45.65 | 46.18 | 45.47 | 45.58 | 45.26 | 37,400 |
| 23 feb 2024 | 46.02 | 46.28 | 45.61 | 46.00 | 45.68 | 37,400 |
| 22 feb 2024 | 45.97 | 46.16 | 45.14 | 45.91 | 45.59 | 70,000 |
| 21 feb 2024 | 47.07 | 47.21 | 46.12 | 46.24 | 45.92 | 52,200 |
| 20 feb 2024 | 47.16 | 48.18 | 46.72 | 47.26 | 46.93 | 57,000 |
| 16 feb 2024 | 48.17 | 48.71 | 47.27 | 47.90 | 47.57 | 91,200 |
| 15 feb 2024 | 46.67 | 48.82 | 46.67 | 48.57 | 48.23 | 100,300 |
| 14 feb 2024 | 45.18 | 46.29 | 44.99 | 46.14 | 45.82 | 82,200 |
| 13 feb 2024 | 45.59 | 46.00 | 45.08 | 45.38 | 45.07 | 122,800 |
| 12 feb 2024 | 46.87 | 48.57 | 46.87 | 47.95 | 47.62 | 74,400 |
| 09 feb 2024 | 45.98 | 46.86 | 45.04 | 46.85 | 46.52 | 45,800 |
| 08 feb 2024 | 45.74 | 46.26 | 44.91 | 45.76 | 45.44 | 59,900 |
| 07 feb 2024 | 46.68 | 51.35 | 45.04 | 46.12 | 45.80 | 70,500 |
| 06 feb 2024 | 47.64 | 50.76 | 46.18 | 46.54 | 46.22 | 96,400 |
| 05 feb 2024 | 48.13 | 48.41 | 47.17 | 47.64 | 47.31 | 55,600 |
| 02 feb 2024 | 48.04 | 49.51 | 47.91 | 48.78 | 48.44 | 87,500 |
| 01 feb 2024 | 49.85 | 50.03 | 47.38 | 48.95 | 48.61 | 73,500 |
| 31 ene 2024 | 52.15 | 52.40 | 49.72 | 49.72 | 49.38 | 83,200 |
| 30 ene 2024 | 52.38 | 53.00 | 52.35 | 52.74 | 52.37 | 52,800 |
| 29 ene 2024 | 51.28 | 52.65 | 51.28 | 52.61 | 52.24 | 58,100 |
| 26 ene 2024 | 51.50 | 52.17 | 50.70 | 51.13 | 50.78 | 58,100 |
| 25 ene 2024 | 49.65 | 51.40 | 49.02 | 51.40 | 51.04 | 91,200 |
| 24 ene 2024 | 49.21 | 50.21 | 47.85 | 48.17 | 47.84 | 91,900 |
| 23 ene 2024 | 50.94 | 51.10 | 49.60 | 49.95 | 49.60 | 60,800 |
| 22 ene 2024 | 49.54 | 50.45 | 49.47 | 50.40 | 50.05 | 53,900 |
| 19 ene 2024 | 48.06 | 49.10 | 47.40 | 49.02 | 48.68 | 86,000 |
| 18 ene 2024 | 47.67 | 47.93 | 47.19 | 47.78 | 47.45 | 40,300 |
| 17 ene 2024 | 46.97 | 47.83 | 46.97 | 47.60 | 47.27 | 58,600 |
| 16 ene 2024 | 47.97 | 48.26 | 47.50 | 47.69 | 47.36 | 46,500 |
| 12 ene 2024 | 49.40 | 49.40 | 48.25 | 48.58 | 48.24 | 48,000 |
| 11 ene 2024 | 49.38 | 49.38 | 48.20 | 48.80 | 48.46 | 54,800 |
| 10 ene 2024 | 48.94 | 49.61 | 48.51 | 49.61 | 49.27 | 59,400 |
| 09 ene 2024 | 49.18 | 49.64 | 48.69 | 49.25 | 48.91 | 60,900 |
| 08 ene 2024 | 49.68 | 50.25 | 48.87 | 49.87 | 49.52 | 78,300 |
| 05 ene 2024 | 49.79 | 50.81 | 49.21 | 49.93 | 49.58 | 69,100 |
| 04 ene 2024 | 50.01 | 50.76 | 49.60 | 50.15 | 49.80 | 74,200 |
| 03 ene 2024 | 52.16 | 52.84 | 49.76 | 49.93 | 49.58 | 104,900 |
| 02 ene 2024 | 51.13 | 53.15 | 50.94 | 52.33 | 51.97 | 82,300 |
| 29 dic 2023 | 52.05 | 52.88 | 51.45 | 51.49 | 51.13 | 75,400 |
| 28 dic 2023 | 52.16 | 52.41 | 51.79 | 51.91 | 51.55 | 53,900 |
| 27 dic 2023 | 52.06 | 52.53 | 51.83 | 52.10 | 51.74 | 49,400 |
| 26 dic 2023 | 51.70 | 52.26 | 51.06 | 52.14 | 51.78 | 59,100 |
| 22 dic 2023 | 51.08 | 51.71 | 50.59 | 51.27 | 50.91 | 66,100 |
| 21 dic 2023 | 50.96 | 51.63 | 50.43 | 50.74 | 50.39 | 74,300 |
| 20 dic 2023 | 51.22 | 52.49 | 50.60 | 50.71 | 50.36 | 67,900 |
| 19 dic 2023 | 50.80 | 51.74 | 50.80 | 51.17 | 50.81 | 79,900 |
| 18 dic 2023 | 51.21 | 51.45 | 50.37 | 50.47 | 50.12 | 73,900 |
| 15 dic 2023 | 52.30 | 52.30 | 50.73 | 50.81 | 50.46 | 221,000 |
| 15 dic 2023 | 0.3 Dividendo | |||||
| 14 dic 2023 | 52.00 | 53.05 | 51.20 | 51.81 | 51.15 | 124,000 |
| 13 dic 2023 | 47.90 | 50.95 | 47.80 | 50.87 | 50.22 | 121,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.