Sysco Corporation SYY
NYSE · United States · Distribution Services
$77.96-0.53 (-0.68%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $77.96 | -0.68% | $79.04 | $79.07 | $77.96 | 4.60M |
| 2026-09-29 | $78.49 | -0.10% | $78.40 | $79.30 | $77.83 | 3.63M |
| 2026-09-28 | $78.57 | +0.14% | $78.29 | $78.67 | $77.64 | 4.15M |
| 2026-09-25 | $78.46 | +0.35% | $78.11 | $79.15 | $77.51 | 5.47M |
| 2026-09-24 | $78.19 | +1.36% | $77.51 | $78.61 | $77.00 | 6.86M |
| 2026-09-23 | $77.14 | -1.94% | $78.60 | $79.03 | $77.03 | 5.54M |
| 2026-09-22 | $78.67 | +0.31% | $78.99 | $79.17 | $78.31 | 3.57M |
| 2026-09-21 | $78.43 | -0.78% | $79.00 | $79.13 | $78.14 | 3.93M |
| 2026-09-18 | $79.05 | -0.08% | $78.84 | $79.76 | $78.48 | 7.36M |
| 2026-09-17 | $79.11 | +0.51% | $79.03 | $79.61 | $78.57 | 4.80M |
| 2026-09-16 | $78.71 | -1.12% | $79.73 | $80.14 | $78.37 | 6.31M |
| 2026-09-15 | $79.60 | -4.72% | $82.12 | $82.12 | $79.15 | 13.66M |
| 2026-09-14 | $83.54 | +0.40% | $84.32 | $84.64 | $83.32 | 2.31M |
| 2026-09-11 | $83.21 | +1.09% | $83.00 | $84.70 | $82.95 | 3.49M |
| 2026-09-10 | $82.31 | +0.91% | $81.70 | $82.42 | $81.21 | 4.29M |
| 2026-09-09 | $81.57 | +2.17% | $80.30 | $83.92 | $79.70 | 6.12M |
| 2026-09-08 | $79.84 | -0.26% | $79.49 | $80.30 | $79.46 | 2.26M |
| 2026-09-04 | $80.05 | -1.27% | $80.65 | $81.30 | $80.01 | 2.16M |
| 2026-09-03 | $81.08 | -0.83% | $82.10 | $82.40 | $80.97 | 2.38M |
| 2026-09-02 | $81.76 | -0.43% | $82.50 | $82.90 | $81.73 | 2.93M |
| 2026-09-01 | $82.11 | +1.27% | $81.75 | $82.69 | $81.34 | 2.20M |
| 2026-08-31 | $81.08 | -1.05% | $82.02 | $82.23 | $80.54 | 2.76M |
| 2026-08-28 | $81.94 | -0.62% | $82.51 | $82.70 | $81.48 | 2.08M |
| 2026-08-27 | $82.45 | -0.98% | $82.82 | $82.95 | $82.30 | 1.45M |
| 2026-08-26 | $83.27 | -0.23% | $83.70 | $84.23 | $83.25 | 1.95M |
| 2026-08-25 | $83.46 | -0.48% | $83.54 | $83.80 | $82.91 | 1.67M |
| 2026-08-24 | $83.86 | -0.29% | $84.09 | $85.25 | $83.74 | 1.75M |
| 2026-08-21 | $84.10 | +1.25% | $83.61 | $84.29 | $83.40 | 2.17M |
| 2026-08-20 | $83.06 | +0.73% | $82.40 | $84.71 | $82.37 | 3.02M |
| 2026-08-19 | $82.46 | +0.61% | $82.50 | $83.15 | $81.93 | 2.05M |
| 2026-08-18 | $81.96 | +0.13% | $82.94 | $83.01 | $81.90 | 1.97M |
| 2026-08-17 | $81.85 | -1.37% | $82.13 | $82.45 | $81.72 | 2.18M |
| 2026-08-14 | $82.99 | -0.67% | $83.43 | $84.00 | $82.86 | 2.77M |
| 2026-08-13 | $83.55 | -1.35% | $84.99 | $85.40 | $83.38 | 2.65M |
| 2026-08-12 | $84.69 | +0.51% | $83.59 | $85.29 | $83.39 | 3.73M |
| 2026-08-11 | $84.26 | +0.47% | $83.39 | $84.53 | $83.39 | 3.00M |
| 2026-08-10 | $83.87 | -0.50% | $83.94 | $84.76 | $83.33 | 3.31M |
| 2026-08-07 | $84.29 | -0.07% | $83.74 | $84.30 | $82.86 | 3.28M |
| 2026-08-06 | $84.35 | +0.17% | $85.00 | $85.16 | $83.76 | 3.52M |
| 2026-08-05 | $84.21 | +1.72% | $84.00 | $85.04 | $83.43 | 5.21M |
| 2026-08-04 | $82.79 | -2.58% | $84.72 | $84.97 | $80.43 | 8.14M |
| 2026-08-03 | $84.98 | -0.31% | $85.43 | $86.44 | $81.80 | 10.09M |
| 2026-07-31 | $85.24 | +0.63% | $84.45 | $85.70 | $84.07 | 3.33M |
| 2026-07-30 | $84.71 | -0.71% | $84.73 | $85.12 | $83.55 | 2.85M |
| 2026-07-29 | $85.32 | +0.14% | $85.07 | $85.90 | $84.81 | 3.32M |
| 2026-07-28 | $85.20 | +1.32% | $85.25 | $86.65 | $84.59 | 3.85M |
| 2026-07-27 | $84.09 | +1.18% | $83.19 | $84.36 | $83.17 | 2.06M |
| 2026-07-24 | $83.11 | +1.69% | $82.20 | $83.23 | $81.96 | 2.21M |
| 2026-07-23 | $81.73 | -0.47% | $80.15 | $81.90 | $80.15 | 2.17M |
| 2026-07-22 | $82.12 | +1.11% | $81.66 | $83.05 | $81.11 | 2.79M |
| 2026-07-21 | $81.22 | +0.54% | $80.30 | $81.79 | $79.91 | 2.20M |
| 2026-07-20 | $80.78 | -1.11% | $82.44 | $82.63 | $80.73 | 2.20M |
| 2026-07-17 | $81.69 | -0.68% | $83.07 | $84.10 | $81.14 | 3.50M |
| 2026-07-16 | $82.25 | +1.88% | $81.28 | $82.73 | $81.15 | 2.43M |
| 2026-07-15 | $80.73 | -2.56% | $82.55 | $82.86 | $80.27 | 2.82M |
| 2026-07-14 | $82.85 | -0.73% | $83.55 | $83.57 | $82.09 | 2.79M |
| 2026-07-13 | $83.46 | -0.44% | $84.14 | $84.81 | $83.37 | 2.01M |
| 2026-07-10 | $83.83 | +2.19% | $82.33 | $83.94 | $82.14 | 2.64M |
| 2026-07-09 | $82.03 | -1.37% | $83.36 | $84.13 | $81.80 | 5.37M |
| 2026-07-08 | $83.17 | -1.71% | $84.69 | $84.72 | $82.84 | 2.53M |
| 2026-07-07 | $84.62 | +0.46% | $83.54 | $85.31 | $83.04 | 2.88M |
| 2026-07-06 | $84.23 | -0.71% | $84.41 | $84.84 | $83.04 | 4.15M |
| 2026-07-02 | $84.83 | +1.56% | $83.07 | $84.87 | $82.92 | 3.65M |
| 2026-07-01 | $83.53 | -0.06% | $83.03 | $83.77 | $82.77 | 4.02M |
| 2026-06-30 | $83.58 | +0.22% | $82.90 | $83.65 | $82.45 | 4.26M |
| 2026-06-29 | $83.40 | +0.70% | $82.70 | $83.55 | $82.28 | 3.33M |
| 2026-06-26 | $82.82 | +2.44% | $81.95 | $82.92 | $81.64 | 5.70M |
| 2026-06-25 | $80.85 | +0.32% | $80.56 | $82.13 | $80.46 | 3.35M |
| 2026-06-24 | $80.59 | +1.65% | $79.67 | $81.06 | $78.89 | 3.80M |
| 2026-06-23 | $79.28 | +1.67% | $78.97 | $79.58 | $78.25 | 3.64M |
| 2026-06-22 | $77.98 | -0.91% | $78.68 | $79.20 | $77.94 | 3.76M |
| 2026-06-18 | $78.70 | -0.38% | $80.37 | $80.37 | $78.42 | 6.46M |
| 2026-06-17 | $79.00 | -0.55% | $78.98 | $79.50 | $78.49 | 3.69M |
| 2026-06-16 | $79.44 | -0.31% | $80.08 | $80.64 | $78.94 | 2.78M |
| 2026-06-15 | $79.69 | +0.63% | $78.96 | $79.72 | $78.34 | 4.57M |
| 2026-06-12 | $79.19 | -0.57% | $80.20 | $80.20 | $78.95 | 2.49M |
| 2026-06-11 | $79.64 | +1.40% | $78.41 | $80.11 | $78.41 | 3.58M |
| 2026-06-10 | $78.54 | +1.28% | $78.32 | $79.08 | $77.79 | 2.76M |
| 2026-06-09 | $77.55 | +1.40% | $76.34 | $78.18 | $76.00 | 2.49M |
| 2026-06-08 | $76.48 | +0.25% | $76.05 | $76.86 | $76.00 | 2.80M |
| 2026-06-05 | $76.29 | +2.61% | $74.62 | $76.40 | $74.50 | 3.61M |
| 2026-06-04 | $74.35 | -1.18% | $76.15 | $76.40 | $74.24 | 2.43M |
| 2026-06-03 | $75.24 | +1.54% | $73.71 | $75.33 | $73.65 | 2.91M |
| 2026-06-02 | $74.10 | +0.52% | $73.54 | $74.62 | $73.03 | 3.63M |
| 2026-06-01 | $73.72 | -2.76% | $74.83 | $75.30 | $73.42 | 3.32M |
| 2026-05-29 | $75.81 | -0.14% | $75.71 | $76.07 | $75.18 | 5.24M |
| 2026-05-28 | $75.92 | +0.93% | $76.27 | $76.42 | $74.93 | 2.76M |
| 2026-05-27 | $75.22 | -0.13% | $75.60 | $76.20 | $75.08 | 2.98M |
| 2026-05-26 | $75.32 | -1.27% | $75.90 | $76.26 | $74.95 | 2.87M |
| 2026-05-22 | $76.29 | -0.92% | $76.92 | $77.09 | $75.91 | 3.33M |