NasdaqGS - Nasdaq Real Time Price • USD
Stock Yards Bancorp, Inc. (SYBT)
As of 3:30 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 46.31 | 46.79 | 45.46 | 46.20 | 46.20 | 49,041 |
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 9, 2024 | 46.88 | 47.36 | 46.60 | 47.07 | 47.07 | 82,500 |
Apr 8, 2024 | 46.25 | 46.81 | 46.02 | 46.72 | 46.72 | 53,800 |
Apr 5, 2024 | 46.59 | 47.15 | 45.98 | 46.16 | 46.16 | 75,200 |
Apr 4, 2024 | 47.23 | 47.74 | 46.48 | 46.82 | 46.82 | 87,200 |
Apr 3, 2024 | 46.17 | 46.83 | 45.98 | 46.51 | 46.51 | 62,400 |
Apr 2, 2024 | 47.09 | 47.73 | 46.21 | 46.57 | 46.57 | 107,100 |
Apr 1, 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 | 0.30 Dividend | |||||
Mar 15, 2024 | 42.82 | 43.95 | 42.61 | 43.77 | 43.77 | 199,300 |
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 8, 2024 | 47.20 | 47.84 | 46.30 | 46.34 | 46.02 | 60,500 |
Mar 7, 2024 | 46.97 | 47.40 | 46.31 | 46.75 | 46.43 | 54,000 |
Mar 6, 2024 | 46.07 | 47.19 | 45.57 | 46.31 | 45.99 | 92,000 |
Mar 5, 2024 | 45.06 | 46.79 | 45.06 | 46.28 | 45.96 | 84,200 |
Mar 4, 2024 | 45.44 | 46.00 | 44.94 | 45.30 | 44.99 | 61,600 |
Mar 1, 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 9, 2024 | 45.98 | 46.86 | 45.04 | 46.85 | 46.52 | 45,800 |
Feb 8, 2024 | 45.74 | 46.26 | 44.91 | 45.76 | 45.44 | 59,900 |
Feb 7, 2024 | 46.68 | 51.35 | 45.04 | 46.12 | 45.80 | 70,500 |
Feb 6, 2024 | 47.64 | 50.76 | 46.18 | 46.54 | 46.22 | 96,400 |
Feb 5, 2024 | 48.13 | 48.41 | 47.17 | 47.64 | 47.31 | 55,600 |
Feb 2, 2024 | 48.04 | 49.51 | 47.91 | 48.78 | 48.44 | 87,500 |
Feb 1, 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 9, 2024 | 49.18 | 49.64 | 48.69 | 49.25 | 48.91 | 60,900 |
Jan 8, 2024 | 49.68 | 50.25 | 48.87 | 49.87 | 49.52 | 78,300 |
Jan 5, 2024 | 49.79 | 50.81 | 49.21 | 49.93 | 49.58 | 69,100 |
Jan 4, 2024 | 50.01 | 50.76 | 49.60 | 50.15 | 49.80 | 74,200 |
Jan 3, 2024 | 52.16 | 52.84 | 49.76 | 49.93 | 49.58 | 104,900 |
Jan 2, 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 | 0.30 Dividend | |||||
Dec 15, 2023 | 52.30 | 52.30 | 50.73 | 50.81 | 50.46 | 221,000 |
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 |
Dec 11, 2023 | 48.30 | 48.81 | 47.96 | 48.68 | 48.06 | 69,600 |
Dec 8, 2023 | 48.12 | 49.11 | 47.35 | 48.47 | 47.85 | 64,100 |
Dec 7, 2023 | 47.36 | 48.36 | 46.27 | 48.31 | 47.70 | 58,400 |
Dec 6, 2023 | 47.55 | 48.68 | 46.95 | 47.08 | 46.48 | 62,300 |
Dec 5, 2023 | 47.00 | 47.20 | 46.63 | 47.03 | 46.43 | 49,200 |
Dec 4, 2023 | 46.49 | 47.60 | 46.49 | 47.39 | 46.79 | 72,600 |
Dec 1, 2023 | 44.27 | 46.74 | 44.18 | 46.65 | 46.06 | 91,900 |
Nov 30, 2023 | 45.04 | 45.04 | 43.80 | 44.12 | 43.56 | 150,500 |
Nov 29, 2023 | 44.77 | 45.70 | 44.72 | 44.89 | 44.32 | 56,200 |
Nov 28, 2023 | 45.40 | 45.76 | 44.35 | 44.57 | 44.00 | 47,500 |
Nov 27, 2023 | 46.00 | 46.37 | 45.39 | 45.39 | 44.81 | 83,000 |
Nov 24, 2023 | 46.54 | 46.75 | 45.91 | 46.20 | 45.61 | 31,200 |
Nov 22, 2023 | 46.58 | 46.73 | 46.00 | 46.32 | 45.73 | 56,300 |
Nov 21, 2023 | 46.42 | 46.60 | 45.82 | 46.07 | 45.49 | 66,000 |
Nov 20, 2023 | 46.69 | 47.14 | 45.74 | 46.49 | 45.90 | 101,400 |
Nov 17, 2023 | 47.35 | 47.35 | 46.09 | 46.53 | 45.94 | 103,000 |
Nov 16, 2023 | 46.50 | 47.05 | 45.76 | 46.83 | 46.24 | 72,900 |
Nov 15, 2023 | 47.33 | 47.98 | 45.43 | 46.79 | 46.20 | 93,000 |
Nov 14, 2023 | 45.56 | 47.33 | 45.32 | 47.16 | 46.56 | 118,600 |
Nov 13, 2023 | 42.78 | 44.18 | 42.73 | 44.06 | 43.50 | 68,500 |
Nov 10, 2023 | 43.20 | 43.47 | 42.64 | 43.24 | 42.69 | 72,700 |
Nov 9, 2023 | 43.17 | 43.56 | 42.44 | 42.99 | 42.44 | 108,600 |
Nov 8, 2023 | 43.38 | 43.38 | 42.78 | 43.21 | 42.66 | 66,500 |
Nov 7, 2023 | 43.67 | 44.58 | 42.60 | 43.22 | 42.67 | 87,400 |
Nov 6, 2023 | 42.80 | 45.72 | 42.16 | 44.02 | 43.46 | 313,700 |
Nov 3, 2023 | 41.75 | 43.11 | 41.65 | 42.77 | 42.23 | 100,700 |
Nov 2, 2023 | 39.37 | 40.64 | 39.37 | 40.59 | 40.07 | 54,700 |
Nov 1, 2023 | 39.02 | 39.27 | 38.51 | 39.08 | 38.58 | 79,100 |
Oct 31, 2023 | 38.79 | 39.22 | 38.40 | 39.11 | 38.61 | 56,200 |
Oct 30, 2023 | 38.85 | 39.68 | 38.49 | 38.91 | 38.42 | 48,500 |
Oct 27, 2023 | 39.20 | 39.20 | 37.81 | 38.64 | 38.15 | 48,300 |
Oct 26, 2023 | 37.88 | 39.36 | 37.51 | 39.30 | 38.80 | 97,700 |
Oct 25, 2023 | 38.33 | 39.36 | 36.93 | 38.10 | 37.62 | 73,400 |
Oct 24, 2023 | 38.84 | 39.34 | 37.83 | 38.30 | 37.81 | 60,200 |
Oct 23, 2023 | 39.00 | 39.63 | 38.72 | 38.78 | 38.29 | 55,200 |
Oct 20, 2023 | 40.12 | 40.12 | 38.71 | 39.08 | 38.58 | 89,000 |
Oct 19, 2023 | 39.52 | 40.39 | 39.46 | 40.05 | 39.54 | 90,400 |
Oct 18, 2023 | 40.75 | 40.75 | 39.66 | 39.71 | 39.21 | 64,100 |
Oct 17, 2023 | 39.96 | 41.86 | 39.96 | 40.97 | 40.45 | 93,300 |
Oct 16, 2023 | 39.83 | 40.41 | 39.83 | 40.24 | 39.73 | 61,500 |
Oct 13, 2023 | 40.28 | 40.28 | 39.61 | 39.76 | 39.26 | 72,200 |
Oct 12, 2023 | 40.36 | 40.36 | 39.54 | 39.85 | 39.34 | 36,100 |
Oct 11, 2023 | 40.68 | 41.11 | 40.35 | 40.47 | 39.96 | 52,300 |
Oct 10, 2023 | 41.00 | 41.54 | 40.53 | 40.59 | 40.07 | 58,600 |
Oct 9, 2023 | 39.88 | 41.06 | 39.88 | 40.83 | 40.31 | 51,000 |
Oct 6, 2023 | 39.86 | 40.56 | 39.23 | 40.25 | 39.74 | 122,900 |
Oct 5, 2023 | 39.17 | 40.25 | 39.17 | 40.21 | 39.70 | 92,000 |
Oct 4, 2023 | 38.90 | 39.27 | 38.41 | 39.23 | 38.73 | 53,400 |
Oct 3, 2023 | 38.84 | 39.13 | 38.34 | 38.88 | 38.39 | 69,900 |
Oct 2, 2023 | 39.29 | 39.72 | 38.77 | 38.95 | 38.46 | 84,500 |
Sep 29, 2023 | 39.55 | 39.94 | 38.97 | 39.29 | 38.79 | 93,400 |
Sep 28, 2023 | 39.01 | 39.77 | 38.96 | 39.27 | 38.77 | 90,100 |
Sep 27, 2023 | 39.82 | 39.84 | 38.59 | 38.92 | 38.43 | 84,400 |
Sep 26, 2023 | 40.39 | 40.85 | 39.78 | 39.82 | 39.31 | 64,800 |
Sep 25, 2023 | 40.55 | 41.11 | 40.36 | 40.65 | 40.13 | 43,300 |
Sep 22, 2023 | 41.17 | 41.17 | 40.01 | 40.63 | 40.11 | 68,600 |
Sep 21, 2023 | 41.49 | 41.77 | 41.05 | 41.07 | 40.55 | 74,300 |
Sep 20, 2023 | 41.83 | 42.18 | 41.72 | 41.90 | 41.37 | 82,400 |
Sep 19, 2023 | 41.84 | 41.87 | 40.94 | 41.53 | 41.00 | 68,300 |
Sep 18, 2023 | 43.19 | 43.19 | 41.72 | 41.76 | 41.23 | 67,200 |
Sep 15, 2023 | 0.30 Dividend | |||||
Sep 15, 2023 | 44.33 | 44.64 | 42.90 | 43.13 | 42.58 | 354,200 |
Sep 14, 2023 | 42.68 | 44.70 | 42.68 | 44.59 | 43.73 | 148,200 |
Sep 13, 2023 | 42.60 | 42.76 | 42.00 | 42.40 | 41.58 | 83,000 |
Sep 12, 2023 | 42.50 | 43.05 | 42.39 | 42.58 | 41.76 | 95,600 |
Sep 11, 2023 | 43.45 | 43.85 | 42.51 | 42.73 | 41.90 | 72,000 |
Sep 8, 2023 | 43.97 | 43.97 | 43.15 | 43.40 | 42.56 | 97,200 |
Sep 7, 2023 | 44.01 | 44.46 | 43.78 | 43.80 | 42.95 | 67,500 |
Sep 6, 2023 | 45.43 | 45.71 | 44.48 | 44.49 | 43.63 | 79,500 |
Sep 5, 2023 | 46.27 | 46.27 | 45.09 | 45.42 | 44.54 | 101,300 |
Sep 1, 2023 | 45.95 | 46.89 | 45.95 | 46.55 | 45.65 | 61,400 |
Aug 31, 2023 | 44.82 | 46.07 | 44.82 | 45.80 | 44.91 | 88,700 |
Aug 30, 2023 | 45.28 | 45.35 | 44.80 | 44.88 | 44.01 | 45,600 |
Aug 29, 2023 | 45.15 | 45.48 | 45.01 | 45.35 | 44.47 | 50,600 |
Aug 28, 2023 | 44.98 | 45.43 | 44.90 | 45.20 | 44.33 | 40,800 |
Aug 25, 2023 | 45.35 | 45.92 | 44.69 | 44.85 | 43.98 | 49,800 |
Aug 24, 2023 | 44.88 | 45.76 | 44.71 | 45.23 | 44.36 | 71,300 |
Aug 23, 2023 | 45.14 | 45.44 | 44.72 | 44.88 | 44.01 | 107,900 |
Aug 22, 2023 | 46.62 | 46.79 | 45.05 | 45.18 | 44.31 | 104,700 |
Aug 21, 2023 | 47.58 | 47.58 | 46.62 | 46.79 | 45.89 | 74,200 |
Aug 18, 2023 | 46.94 | 48.04 | 46.94 | 47.63 | 46.71 | 66,100 |
Aug 17, 2023 | 47.34 | 47.76 | 47.00 | 47.40 | 46.48 | 81,300 |
Aug 16, 2023 | 47.13 | 47.66 | 46.93 | 47.39 | 46.47 | 119,500 |
Aug 15, 2023 | 47.89 | 48.08 | 46.68 | 46.91 | 46.00 | 76,100 |
Aug 14, 2023 | 49.13 | 49.13 | 48.40 | 48.52 | 47.58 | 46,500 |
Aug 11, 2023 | 48.82 | 49.54 | 47.66 | 49.49 | 48.53 | 57,900 |
Aug 10, 2023 | 48.93 | 49.50 | 48.81 | 49.10 | 48.15 | 100,600 |
Aug 9, 2023 | 48.50 | 49.13 | 48.36 | 48.94 | 47.99 | 61,200 |
Aug 8, 2023 | 48.87 | 48.87 | 47.63 | 48.78 | 47.84 | 49,100 |
Aug 7, 2023 | 47.83 | 50.08 | 47.83 | 49.98 | 49.01 | 81,100 |
Aug 4, 2023 | 47.37 | 48.06 | 47.32 | 47.87 | 46.94 | 43,100 |
Aug 3, 2023 | 46.98 | 47.92 | 46.72 | 47.51 | 46.59 | 68,800 |
Aug 2, 2023 | 46.63 | 47.42 | 46.46 | 46.98 | 46.07 | 60,400 |
Aug 1, 2023 | 47.56 | 47.56 | 46.61 | 47.25 | 46.34 | 108,600 |
Jul 31, 2023 | 48.02 | 48.62 | 47.31 | 47.81 | 46.89 | 67,800 |
Jul 28, 2023 | 48.85 | 49.55 | 47.83 | 48.05 | 47.12 | 64,900 |
Jul 27, 2023 | 50.76 | 50.76 | 48.19 | 48.68 | 47.74 | 107,300 |
Jul 26, 2023 | 47.82 | 50.92 | 47.82 | 50.21 | 49.24 | 110,600 |
Jul 25, 2023 | 48.70 | 48.78 | 47.64 | 47.76 | 46.84 | 91,900 |
Jul 24, 2023 | 47.57 | 48.98 | 47.57 | 48.71 | 47.77 | 68,200 |
Jul 21, 2023 | 47.49 | 47.59 | 46.75 | 47.48 | 46.56 | 88,100 |
Jul 20, 2023 | 47.53 | 47.58 | 46.38 | 47.18 | 46.27 | 157,300 |
Jul 19, 2023 | 46.61 | 47.97 | 46.32 | 47.38 | 46.46 | 84,400 |
Jul 18, 2023 | 44.15 | 46.85 | 44.15 | 46.58 | 45.68 | 188,600 |
Jul 17, 2023 | 43.77 | 44.72 | 43.77 | 44.10 | 43.25 | 107,200 |
Jul 14, 2023 | 45.00 | 45.00 | 43.84 | 43.98 | 43.13 | 96,300 |
Jul 13, 2023 | 44.60 | 45.38 | 44.45 | 44.90 | 44.03 | 86,900 |
Jul 12, 2023 | 45.00 | 45.47 | 44.28 | 44.41 | 43.55 | 99,100 |
Jul 11, 2023 | 44.40 | 44.48 | 43.56 | 44.09 | 43.24 | 125,600 |
Jul 10, 2023 | 44.66 | 45.45 | 44.05 | 44.11 | 43.26 | 124,300 |
Jul 7, 2023 | 44.28 | 45.30 | 44.28 | 44.82 | 43.95 | 58,200 |
Jul 6, 2023 | 45.00 | 45.07 | 43.74 | 44.46 | 43.60 | 66,300 |
Jul 5, 2023 | 46.05 | 46.21 | 44.98 | 45.55 | 44.67 | 63,500 |
Jul 3, 2023 | 45.37 | 46.49 | 45.37 | 46.21 | 45.32 | 57,400 |
Jun 30, 2023 | 47.04 | 47.29 | 45.28 | 45.37 | 44.49 | 101,900 |
Jun 29, 2023 | 45.94 | 46.99 | 45.71 | 46.71 | 45.81 | 75,400 |
Jun 28, 2023 | 45.32 | 45.67 | 44.75 | 45.42 | 44.54 | 73,400 |
Jun 27, 2023 | 44.76 | 45.66 | 43.95 | 45.33 | 44.45 | 82,400 |
Jun 26, 2023 | 44.53 | 45.69 | 44.31 | 44.35 | 43.49 | 93,400 |
Jun 23, 2023 | 43.88 | 45.30 | 43.61 | 44.50 | 43.64 | 332,400 |
Jun 22, 2023 | 45.87 | 45.87 | 44.37 | 44.52 | 43.66 | 78,900 |
Jun 21, 2023 | 46.71 | 46.71 | 45.99 | 46.07 | 45.18 | 57,300 |
Jun 20, 2023 | 47.86 | 47.86 | 46.68 | 46.97 | 46.06 | 69,800 |
Jun 16, 2023 | 0.29 Dividend | |||||
Jun 16, 2023 | 48.57 | 48.57 | 47.08 | 48.01 | 47.08 | 469,500 |
Jun 15, 2023 | 47.19 | 48.59 | 47.19 | 48.44 | 47.22 | 97,400 |
Jun 14, 2023 | 48.34 | 49.13 | 47.18 | 47.61 | 46.41 | 114,100 |
Jun 13, 2023 | 46.93 | 48.61 | 46.93 | 48.39 | 47.17 | 175,600 |
Jun 12, 2023 | 46.81 | 48.04 | 46.08 | 46.64 | 45.46 | 111,000 |
Jun 9, 2023 | 47.35 | 47.64 | 46.16 | 46.52 | 45.35 | 137,900 |
Jun 8, 2023 | 48.49 | 48.77 | 46.82 | 47.59 | 46.39 | 120,000 |
Jun 7, 2023 | 47.45 | 49.59 | 47.06 | 48.84 | 47.61 | 148,400 |
Jun 6, 2023 | 45.33 | 48.48 | 45.33 | 47.01 | 45.83 | 131,200 |
Jun 5, 2023 | 46.37 | 46.37 | 44.72 | 45.20 | 44.06 | 95,400 |
Jun 2, 2023 | 42.97 | 46.69 | 42.55 | 46.56 | 45.39 | 115,200 |
Jun 1, 2023 | 42.07 | 42.84 | 41.75 | 42.44 | 41.37 | 71,700 |
May 31, 2023 | 42.94 | 42.94 | 41.86 | 41.90 | 40.84 | 123,800 |
May 30, 2023 | 43.19 | 43.22 | 42.42 | 43.00 | 41.92 | 77,100 |
May 26, 2023 | 42.54 | 43.58 | 42.46 | 43.05 | 41.97 | 109,200 |
May 25, 2023 | 43.02 | 43.64 | 42.11 | 42.58 | 41.51 | 94,600 |
May 24, 2023 | 43.37 | 43.90 | 41.61 | 43.08 | 41.99 | 181,100 |
May 23, 2023 | 43.90 | 45.13 | 42.95 | 43.40 | 42.31 | 326,300 |
May 22, 2023 | 42.91 | 43.92 | 42.37 | 43.80 | 42.70 | 230,200 |
May 19, 2023 | 44.15 | 44.76 | 42.03 | 42.50 | 41.43 | 179,200 |
May 18, 2023 | 44.24 | 44.24 | 43.36 | 43.53 | 42.43 | 110,600 |
May 17, 2023 | 42.29 | 44.56 | 42.27 | 44.21 | 43.10 | 112,600 |
May 16, 2023 | 42.23 | 42.83 | 41.71 | 41.71 | 40.66 | 125,600 |
May 15, 2023 | 42.29 | 43.42 | 41.96 | 42.00 | 40.94 | 103,000 |
May 12, 2023 | 42.75 | 43.10 | 41.74 | 41.99 | 40.93 | 188,600 |
May 11, 2023 | 43.16 | 43.55 | 42.32 | 42.52 | 41.45 | 250,900 |
May 10, 2023 | 44.37 | 46.52 | 43.34 | 43.45 | 42.35 | 115,600 |
May 9, 2023 | 44.01 | 44.10 | 43.02 | 43.80 | 42.70 | 69,700 |
May 8, 2023 | 45.94 | 46.09 | 44.11 | 44.11 | 43.00 | 79,000 |
May 5, 2023 | 45.17 | 46.24 | 44.83 | 45.42 | 44.28 | 86,500 |
May 4, 2023 | 45.17 | 45.95 | 42.59 | 44.20 | 43.09 | 148,200 |
May 3, 2023 | 45.94 | 46.84 | 45.54 | 45.69 | 44.54 | 108,600 |
May 2, 2023 | 48.06 | 49.26 | 45.41 | 45.75 | 44.60 | 103,200 |
May 1, 2023 | 48.53 | 48.83 | 47.53 | 48.31 | 47.09 | 71,700 |
Apr 28, 2023 | 49.54 | 50.08 | 48.48 | 48.60 | 47.38 | 92,600 |
Apr 27, 2023 | 49.30 | 49.83 | 49.04 | 49.68 | 48.43 | 58,800 |
Apr 26, 2023 | 48.00 | 49.35 | 47.65 | 48.91 | 47.68 | 96,800 |
Related Tickers
HFWA Heritage Financial Corporation
17.89
-1.13%
RBCAA Republic Bancorp, Inc.
50.30
+0.50%
GABC German American Bancorp, Inc.
32.29
-0.31%
CHCO City Holding Company
104.01
-1.14%
CBNK Capital Bancorp, Inc.
19.31
-1.68%
FUNC First United Corporation
22.57
+1.30%
SPFI South Plains Financial, Inc.
25.74
-2.42%
UCBI United Community Banks, Inc.
26.05
+0.89%
TRMK Trustmark Corporation
29.94
+0.39%
WTBA West Bancorporation, Inc.
16.65
+0.24%