Dark

SYY
Sysco Corporation
stock NYSE

At Close

Jul 23, 2026 3:59:59 PM EDT

81.74USD-0.469%(-0.38)2,165,792

76.42Bid 86.08Ask 9.66Spread

Pre-market

Jul 23, 2026 9:27:30 AM EDT

81.01USD-1.352%(-1.11)471

After-hours

Jul 23, 2026 4:10:30 PM EDT

81.73USD-0.006%(-0.01)596,394

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	80.4300	81.880000	80.3300	81.7400	-0.463%	2,165,792	0.000%
2026-07-22	81.6600	83.052500	81.1100	82.1200	+1.108%	2,793,430	-0.463%
2026-07-21	80.3000	81.790000	79.9100	81.2200	+0.545%	2,202,237	+0.640%
2026-07-20	82.4400	82.630000	80.7301	80.7800	-1.114%	2,200,815	+1.188%
2026-07-17	83.0700	84.100000	81.1400	81.6900	-0.681%	3,495,345	+0.061%
2026-07-16	81.2800	82.730000	81.1500	82.2500	+1.883%	2,428,686	-0.620%
2026-07-15	82.5500	82.855000	80.2700	80.7300	-2.559%	2,819,354	+1.251%
2026-07-14	83.5500	83.572500	82.0900	82.8500	-0.731%	2,786,290	-1.340%
2026-07-13	84.1400	84.805100	83.3700	83.4600	-0.441%	2,014,813	-2.061%
2026-07-10	82.3300	83.940000	82.1400	83.8300	+2.194%	2,635,935	-2.493%
2026-07-09	83.3600	84.130000	81.8000	82.0300	-1.371%	5,367,016	-0.354%
2026-07-08	84.6900	84.720000	82.8400	83.1700	-1.714%	2,527,903	-1.719%
2026-07-07	83.5400	85.311800	83.0400	84.6200	+0.463%	2,882,369	-3.403%
2026-07-06	84.4100	84.835500	83.0350	84.2300	-0.707%	4,154,583	-2.956%
2026-07-02	83.0700	84.870000	82.9150	84.8300	+1.556%	3,651,599	-3.643%
2026-07-01	83.0300	83.770000	82.7700	83.5300	-0.060%	4,021,260	-2.143%
2026-06-30	82.9000	83.650000	82.4500	83.5800	+0.216%	4,264,056	-2.201%
2026-06-29	82.7000	83.545000	82.2800	83.4000	+0.700%	3,334,468	-1.990%
2026-06-26	81.9500	82.920000	81.6400	82.8200	+2.437%	5,704,772	-1.304%
2026-06-25	80.5600	82.125000	80.4600	80.8500	+0.323%	3,345,317	+1.101%
2026-06-24	79.6700	81.060000	78.8900	80.5900	+1.652%	3,804,321	+1.427%
2026-06-23	78.9700	79.580000	78.2500	79.2800	+1.667%	3,641,545	+3.103%
2026-06-22	78.6800	79.200000	77.9400	77.9800	-0.915%	3,759,107	+4.822%
2026-06-18	80.3700	80.370000	78.4200	78.7000	-0.380%	6,460,792	+3.863%
2026-06-17	78.9800	79.495000	78.4900	79.0000	-0.554%	3,692,483	+3.468%
2026-06-16	80.0800	80.635000	78.9375	79.4400	-0.314%	2,775,023	+2.895%
2026-06-15	78.9600	79.720000	78.3400	79.6900	+0.631%	4,565,254	+2.572%
2026-06-12	80.2000	80.200000	78.9500	79.1900	-0.565%	2,490,811	+3.220%
2026-06-11	78.4100	80.110000	78.4100	79.6400	+1.401%	3,582,654	+2.637%
2026-06-10	78.3200	79.080000	77.7900	78.5400	+1.277%	2,761,679	+4.074%
2026-06-09	76.3400	78.180000	76.0000	77.5500	+1.399%	2,490,263	+5.403%
2026-06-08	76.0500	76.855000	75.9950	76.4800	+0.249%	2,801,532	+6.878%
2026-06-05	74.6200	76.400000	74.5000	76.2900	+2.609%	3,605,535	+7.144%
2026-06-04	76.1500	76.400000	74.2400	74.3500	-1.183%	2,426,809	+9.939%
2026-06-03	73.7100	75.330000	73.6500	75.2400	+1.538%	2,912,063	+8.639%
2026-06-02	73.5400	74.620000	73.0250	74.1000	+0.515%	3,634,934	+10.310%
2026-06-01	74.8300	75.299100	73.4150	73.7200	-2.757%	3,315,642	+10.879%
2026-05-29	75.7100	76.069100	75.1800	75.8100	-0.145%	5,236,227	+7.822%
2026-05-28	76.2700	76.420000	74.9300	75.9200	+0.931%	2,759,230	+7.666%
2026-05-27	75.6000	76.200000	75.0800	75.2200	-0.133%	2,986,098	+8.668%
2026-05-26	75.9000	76.255000	74.9450	75.3200	-1.271%	2,873,649	+8.524%
2026-05-22	76.9200	77.090000	75.9100	76.2900	-0.922%	3,331,697	+7.144%
2026-05-21	74.0000	77.100000	73.3400	77.0000	+2.041%	3,771,142	+6.156%
2026-05-20	74.8900	75.840000	74.2401	75.4600	+0.359%	3,081,540	+8.322%
2026-05-19	73.5800	75.790000	72.9600	75.1900	+2.271%	3,642,789	+8.711%
2026-05-18	72.8100	73.745000	72.4800	73.5200	+1.309%	3,707,235	+11.181%
2026-05-15	73.0600	73.220000	72.4400	72.5700	-0.657%	5,035,013	+12.636%
2026-05-14	73.6200	73.820000	72.9900	73.0500	-0.191%	2,418,878	+11.896%
2026-05-13	72.6700	73.660900	72.6000	73.1900	+0.288%	3,219,540	+11.682%
2026-05-12	72.6700	73.419900	71.9400	72.9800	+0.565%	2,863,699	+12.003%
2026-05-11	72.3600	72.930000	72.0212	72.5700	+0.179%	3,191,248	+12.636%
2026-05-08	73.2700	73.700000	72.4200	72.4400	-0.604%	3,654,838	+12.838%
2026-05-07	72.9900	73.070700	71.5750	72.8800	-0.614%	5,008,795	+12.157%
2026-05-06	73.6600	74.060000	73.0300	73.3300	+0.673%	4,327,796	+11.469%
2026-05-05	72.5500	73.310000	72.2600	72.8400	+0.483%	2,624,503	+12.219%
2026-05-04	73.5000	74.295000	72.1800	72.4900	-2.107%	3,692,027	+12.760%
2026-05-01	75.0500	75.475000	73.8900	74.0500	-0.883%	3,489,372	+10.385%
2026-04-30	74.0400	75.119900	74.0400	74.7100	+1.000%	4,713,796	+9.410%
2026-04-29	72.5000	74.160000	72.5000	73.9700	+0.818%	5,738,490	+10.504%
2026-04-28	74.0000	74.410000	71.5600	73.3700	-2.641%	8,000,363	+11.408%
2026-04-27	76.3500	76.730000	74.9200	75.3600	-1.567%	5,394,820	+8.466%
2026-04-24	75.5200	76.830000	75.0800	76.5600	+0.989%	4,798,700	+6.766%
2026-04-23	75.7500	76.340000	75.3050	75.8100	+0.371%	4,341,014	+7.822%
2026-04-22	75.1500	75.720000	74.6700	75.5300	+0.989%	3,874,128	+8.222%
2026-04-21	76.7900	76.900000	74.7500	74.7900	-1.928%	3,493,101	+9.293%
2026-04-20	76.4400	77.030000	75.9200	76.2600	-0.013%	3,169,243	+7.186%
2026-04-17	74.1400	76.630000	74.1200	76.2700	+2.998%	5,748,081	+7.172%
2026-04-16	74.2000	74.598000	73.0500	74.0500	-0.054%	5,914,466	+10.385%
2026-04-15	74.0000	74.980000	73.6600	74.0900	+0.068%	8,038,951	+10.325%
2026-04-14	73.5400	74.370000	73.4800	74.0400	+0.927%	6,018,641	+10.400%
2026-04-13	73.0200	73.730000	72.6300	73.3600	+0.742%	6,922,655	+11.423%
2026-04-10	75.0000	75.350000	71.6200	72.8200	-2.894%	9,906,540	+12.249%
2026-04-09	74.7000	75.195000	73.8900	74.9900	-0.213%	3,875,239	+9.001%
2026-04-08	73.8200	75.330000	73.8200	75.1500	+2.608%	5,962,335	+8.769%
2026-04-07	72.5700	73.880000	72.0200	73.2400	0.000%	4,914,799	+11.606%
2026-04-06	70.7000	73.280000	70.6200	73.2400	+2.923%	6,396,041	+11.606%
2026-04-02	71.0900	72.249900	70.4200	71.1600	-1.399%	6,761,297	+14.868%
2026-04-01	71.6800	72.550000	71.0650	72.1700	+1.178%	9,668,246	+13.260%
2026-03-31	69.3500	71.430000	68.1900	71.3300	+2.929%	15,501,469	+14.594%
2026-03-30	74.8400	75.260000	68.2100	69.3000	-15.281%	24,642,428	+17.951%
2026-03-27	82.6200	82.720000	81.6400	81.8000	-1.016%	2,616,018	-0.073%
2026-03-26	82.1600	83.690000	82.0600	82.6400	-0.193%	2,023,691	-1.089%
2026-03-25	82.8000	83.240000	81.4100	82.8000	+0.559%	3,005,766	-1.280%
2026-03-24	81.1600	82.850000	80.8475	82.3400	+0.907%	3,246,042	-0.729%
2026-03-23	82.5000	82.930000	81.5200	81.6000	+0.332%	3,115,640	+0.172%
2026-03-20	82.0400	82.710000	81.0200	81.3300	-0.416%	4,953,827	+0.504%
2026-03-19	82.4600	82.800000	80.9864	81.6700	-1.018%	2,658,894	+0.086%
2026-03-18	83.8200	84.140000	82.4800	82.5100	-2.112%	2,573,876	-0.933%
2026-03-17	84.9300	85.300000	84.1500	84.2900	-0.272%	2,275,019	-3.025%
2026-03-16	85.6300	85.740000	84.4601	84.5200	-1.135%	2,343,864	-3.289%
2026-03-13	85.5500	85.920000	84.8500	85.4900	+0.683%	2,585,273	-4.386%
2026-03-12	83.7200	85.875000	83.5200	84.9100	+0.414%	2,959,543	-3.733%
2026-03-11	83.9200	84.640000	83.4800	84.5600	+0.320%	2,946,711	-3.335%
2026-03-10	84.4500	85.450000	83.8100	84.2900	-0.484%	2,643,682	-3.025%
2026-03-09	84.5500	84.860000	82.7600	84.7000	-0.622%	3,190,798	-3.495%
2026-03-06	84.9500	85.760000	84.0000	85.2300	-0.641%	4,052,680	-4.095%
2026-03-05	86.0200	87.200000	85.5900	85.7800	-2.111%	4,767,481	-4.710%
2026-03-04	88.4400	88.440000	86.4200	87.6300	-0.432%	4,058,378	-6.721%
2026-03-03	89.3700	89.980000	87.6701	88.0100	-2.730%	4,025,506	-7.124%
2026-03-02	90.8700	91.460000	89.8800	90.4800	-0.746%	2,465,508	-9.660%
2026-02-27	89.1400	91.190000	89.0100	91.1600	+2.289%	3,813,214	-10.333%
2026-02-26	89.6000	90.330000	88.8501	89.1200	-0.011%	3,026,395	-8.281%
2026-02-25	89.5400	89.690000	88.0000	89.1300	-0.823%	2,257,120	-8.291%
2026-02-24	89.5000	90.170000	88.9200	89.8700	+0.492%	2,442,788	-9.046%
2026-02-23	89.9200	90.815000	88.8700	89.4300	-0.777%	3,754,491	-8.599%
2026-02-20	90.0100	90.290000	89.3650	90.1300	+0.513%	2,645,464	-9.309%
2026-02-19	89.3700	90.060000	88.9700	89.6700	+0.437%	2,586,733	-8.844%
2026-02-18	89.4700	90.360000	88.9950	89.2800	-0.468%	3,430,011	-8.445%
2026-02-17	91.4300	91.845000	88.9100	89.7000	-0.950%	4,259,539	-8.874%
2026-02-13	89.7600	91.370000	89.0100	90.5600	+0.723%	4,027,851	-9.739%
2026-02-12	88.2700	91.400000	88.2700	89.9100	+2.124%	8,640,204	-9.087%
2026-02-11	87.0000	88.660000	86.8500	88.0400	+0.479%	5,502,990	-7.156%
2026-02-10	86.4700	88.370000	86.1750	87.6200	+1.330%	3,747,907	-6.711%
2026-02-09	86.5450	87.350000	86.0800	86.4700	-0.069%	3,888,745	-5.470%
2026-02-06	84.7800	86.720000	84.5700	86.5300	+2.257%	3,286,511	-5.536%
2026-02-05	84.7400	85.900000	84.3900	84.6200	-0.035%	3,740,027	-3.403%
2026-02-04	85.0000	85.580000	83.8600	84.6500	+0.035%	4,249,802	-3.438%
2026-02-03	82.6100	84.920000	82.0200	84.6200	+2.124%	4,443,464	-3.403%
2026-02-02	84.1200	84.380000	82.6300	82.8600	-1.181%	5,313,342	-1.352%
2026-01-30	84.0300	84.330000	83.0800	83.8500	-0.309%	5,243,170	-2.516%
2026-01-29	83.7700	84.170000	83.0000	84.1100	+0.718%	4,081,817	-2.818%
2026-01-28	84.0000	85.330000	82.9100	83.5100	-0.489%	5,695,964	-2.120%
2026-01-27	78.9200	83.960000	77.3100	83.9200	+10.961%	11,005,720	-2.598%
2026-01-26	77.0300	77.125000	75.6050	75.6300	-0.761%	4,289,618	+8.079%
2026-01-23	76.6400	77.000000	75.8250	76.2100	-0.820%	3,359,777	+7.256%
2026-01-22	76.9100	77.330000	76.4300	76.8400	-0.117%	2,935,996	+6.377%
2026-01-21	76.7800	77.350000	76.5150	76.9300	+0.536%	2,773,704	+6.252%
2026-01-20	78.4500	78.550000	76.3400	76.5200	-2.893%	5,417,921	+6.822%
2026-01-16	78.6700	78.975000	77.6900	78.8000	-0.480%	3,608,513	+3.731%
2026-01-15	77.1500	79.245000	76.8600	79.1800	+2.684%	5,675,982	+3.233%
2026-01-14	76.2200	77.705000	76.2200	77.1100	+1.380%	4,909,407	+6.004%
2026-01-13	74.4000	76.265000	74.4000	76.0600	+2.327%	5,122,921	+7.468%
2026-01-12	74.6800	75.090000	73.9900	74.3300	+0.067%	4,053,313	+9.969%
2026-01-09	74.2400	74.530000	73.5200	74.2800	+0.013%	2,353,208	+10.043%
2026-01-08	72.0500	74.770000	71.8500	74.2700	+2.981%	3,206,870	+10.058%
2026-01-07	73.2600	73.740000	72.0900	72.1200	-1.233%	4,176,904	+13.339%
2026-01-06	72.5600	73.155000	72.3200	73.0200	+0.316%	3,042,846	+11.942%
2026-01-05	71.9700	73.150000	71.2301	72.7900	+0.234%	4,067,683	+12.296%
2026-01-02	72.9300	73.090000	71.8500	72.6200	-1.452%	3,104,853	+12.559%
2025-12-31	74.1100	74.250000	73.6700	73.6900	-0.687%	1,480,663	+10.924%
2025-12-30	74.1900	74.520000	74.0900	74.2000	-0.349%	1,334,032	+10.162%
2025-12-29	74.4100	74.520000	74.0900	74.4600	+0.310%	1,952,483	+9.777%
2025-12-26	74.1700	74.455000	73.9800	74.2300	-0.027%	1,156,029	+10.117%
2025-12-24	74.1400	74.430000	73.8950	74.2500	+0.351%	956,082	+10.088%
2025-12-23	74.4800	74.650000	73.7300	73.9900	-0.791%	2,111,247	+10.474%
2025-12-22	74.1700	74.805000	73.9900	74.5800	+0.121%	2,010,075	+9.600%
2025-12-19	75.1400	75.250000	74.4900	74.4900	-0.773%	5,962,307	+9.733%
2025-12-18	75.7200	76.010000	74.8800	75.0700	-0.898%	3,753,527	+8.885%
2025-12-17	75.2100	75.940000	75.0500	75.7500	+0.839%	2,271,093	+7.908%
2025-12-16	75.8700	76.090000	74.8700	75.1200	-0.411%	2,931,255	+8.813%
2025-12-15	74.6100	76.630000	74.3400	75.4300	+1.466%	3,267,957	+8.365%
2025-12-12	74.2400	74.550000	73.8300	74.3400	+0.148%	2,195,417	+9.954%
2025-12-11	73.8800	74.540000	73.5200	74.2300	+0.897%	3,015,404	+10.117%
2025-12-10	72.7000	73.619200	72.4200	73.5700	+1.350%	3,390,869	+11.105%
2025-12-09	72.6500	73.430000	72.5500	72.5900	-0.165%	3,585,171	+12.605%
2025-12-08	73.1300	73.350000	72.2600	72.7100	-0.534%	2,661,201	+12.419%
2025-12-05	73.2500	73.940000	73.0650	73.1000	-0.463%	3,181,428	+11.819%
2025-12-04	73.8200	74.100000	73.0000	73.4400	+0.109%	3,072,266	+11.302%
2025-12-03	74.6400	75.256700	73.3050	73.3600	-1.451%	3,753,872	+11.423%
2025-12-02	75.6100	75.660000	73.8700	74.4400	-1.937%	4,761,363	+9.807%
2025-12-01	75.9200	76.310000	75.3100	75.9100	-0.381%	3,748,684	+7.680%
2025-11-28	75.7300	76.800000	75.4800	76.2000	+0.395%	1,825,173	+7.270%
2025-11-26	75.8500	76.480000	75.6950	75.9000	-0.013%	3,219,568	+7.694%
2025-11-25	75.0300	76.290000	75.0300	75.9100	+1.620%	3,981,014	+7.680%
2025-11-24	76.2000	76.530000	74.2000	74.7000	-2.519%	4,249,293	+9.424%
2025-11-21	75.9800	77.460000	75.7100	76.6300	+1.524%	3,415,971	+6.668%
2025-11-20	75.8800	76.260000	75.1300	75.4800	-0.330%	2,824,490	+8.294%
2025-11-19	75.9400	76.089000	75.1400	75.7300	-0.224%	2,362,761	+7.936%
2025-11-18	75.6000	76.120000	75.2000	75.9000	+1.025%	2,619,464	+7.694%
2025-11-17	75.3600	75.710000	74.7600	75.1300	+0.562%	3,167,483	+8.798%
2025-11-14	75.3000	75.750000	74.2600	74.7100	-0.480%	2,542,903	+9.410%
2025-11-13	75.3700	75.870000	74.9850	75.0700	-0.464%	2,743,123	+8.885%
2025-11-12	75.6900	76.160000	75.3700	75.4200	-0.093%	3,005,481	+8.380%
2025-11-11	74.3500	75.620000	74.0400	75.4900	+1.220%	3,251,024	+8.279%
2025-11-10	75.1700	75.265000	74.1400	74.5800	-0.798%	2,748,842	+9.600%
2025-11-07	73.4900	75.260000	73.0000	75.1800	+3.113%	3,697,021	+8.726%
2025-11-06	73.1800	73.690000	72.8650	72.9100	-0.369%	2,894,724	+12.111%
2025-11-05	73.2900	73.400000	72.5800	73.1800	+0.109%	3,480,257	+11.697%
2025-11-04	72.8000	73.611700	72.7600	73.1000	+0.274%	2,845,813	+11.819%
2025-11-03	73.9000	73.950000	72.6200	72.9000	-1.858%	3,679,531	+12.126%
2025-10-31	74.1900	74.780000	73.8200	74.2800	-0.562%	3,396,500	+10.043%
2025-10-30	74.3800	75.200000	74.0500	74.7000	+0.552%	5,229,498	+9.424%
2025-10-29	75.3200	75.680000	74.1100	74.2900	-2.108%	4,057,424	+10.028%
2025-10-28	77.0000	77.700000	75.0000	75.8900	-2.705%	5,540,268	+7.709%
2025-10-27	77.0100	78.040000	76.8100	78.0000	+0.840%	4,052,507	+4.795%
2025-10-24	78.4100	78.606100	77.1500	77.3500	-1.100%	2,228,220	+5.676%
2025-10-23	78.4300	78.659000	77.6800	78.2100	-0.496%	3,856,381	+4.513%
2025-10-22	78.9700	79.800000	78.5350	78.6000	-0.707%	2,716,305	+3.995%
2025-10-21	80.1200	80.390000	79.0800	79.1600	-0.926%	2,680,956	+3.259%
2025-10-20	79.9000	80.230000	79.6700	79.9000	-0.013%	1,921,449	+2.303%
2025-10-17	79.3100	79.970000	78.6100	79.9100	+1.370%	2,504,099	+2.290%
2025-10-16	80.0200	80.282000	78.5100	78.8300	-1.573%	2,954,664	+3.691%
2025-10-15	80.1400	81.790000	79.8800	80.0900	-0.062%	3,474,899	+2.060%
2025-10-14	78.4100	80.185000	78.1653	80.1400	+2.389%	2,025,550	+1.997%
2025-10-13	77.9600	78.620000	77.4700	78.2700	-0.229%	1,788,389	+4.433%
2025-10-10	78.3000	79.025000	78.0300	78.4500	+0.525%	2,020,854	+4.194%
2025-10-09	79.0100	79.230000	77.9800	78.0400	-0.914%	2,433,509	+4.741%
2025-10-08	79.9400	79.967000	77.8700	78.7600	-1.488%	3,169,429	+3.784%
2025-10-07	80.9200	81.080000	79.2500	79.9500	-1.089%	3,385,203	+2.239%
2025-10-06	81.8400	81.970000	80.7150	80.8300	-1.607%	2,204,255	+1.126%
2025-10-03	82.7200	83.125000	82.1300	82.1500	-1.345%	2,227,392	-0.499%
2025-10-02	82.3500	83.470000	82.3500	83.2700	+0.543%	2,700,036	-1.837%
2025-10-01	82.0000	82.990000	81.9200	82.8200	+0.583%	2,952,183	-1.304%
2025-09-30	81.5700	82.480000	81.4000	82.3400	+0.611%	2,863,183	-0.729%
2025-09-29	81.9500	82.230000	80.3400	81.8400	-0.122%	2,278,724	-0.122%
2025-09-26	81.2300	82.075000	81.0200	81.9400	+1.011%	3,008,536	-0.244%
2025-09-25	82.1500	82.210000	80.4000	81.1200	-0.856%	3,910,556	+0.764%
2025-09-24	82.1300	82.570000	81.6500	81.8200	-0.486%	2,330,087	-0.098%
2025-09-23	81.4400	82.280000	81.2100	82.2200	+1.045%	2,670,196	-0.584%
2025-09-22	82.2500	82.510000	81.2200	81.3700	-1.238%	2,391,866	+0.455%
2025-09-19	82.1900	83.235000	81.9700	82.3900	+0.561%	7,527,003	-0.789%
2025-09-18	81.9200	82.340000	80.9500	81.9300	-0.643%	3,594,947	-0.232%
2025-09-17	81.8000	82.850000	81.4600	82.4600	+1.141%	3,525,068	-0.873%
2025-09-16	79.9300	81.650000	79.8700	81.5300	+2.078%	4,449,217	+0.258%
2025-09-15	81.1400	81.234200	79.8600	79.8700	-1.747%	2,104,011	+2.341%
2025-09-12	81.1300	81.595000	80.2800	81.2900	+0.308%	2,415,741	+0.554%
2025-09-11	80.2800	81.340000	79.9650	81.0400	+1.060%	2,403,142	+0.864%
2025-09-10	80.3100	80.740000	79.7800	80.1900	-0.816%	2,135,854	+1.933%
2025-09-09	81.2000	81.470000	80.2000	80.8500	-0.858%	1,451,525	+1.101%
2025-09-08	82.0800	82.195000	80.3300	81.5500	-1.092%	3,043,598	+0.233%
2025-09-05	82.4300	83.170000	81.5600	82.4500	-0.073%	2,675,029	-0.861%
2025-09-04	81.5300	82.560000	81.0000	82.5100	+1.814%	3,068,611	-0.933%
2025-09-03	80.0900	82.400000	79.8250	81.0400	+0.608%	3,985,370	+0.864%
2025-09-02	80.3400	81.195400	80.3300	80.5500	+0.099%	1,917,984	+1.477%
2025-08-29	79.7700	80.615000	79.7600	80.4700	+1.106%	2,139,648	+1.578%
2025-08-28	80.3000	80.470000	79.1135	79.5900	-0.884%	1,527,031	+2.701%
2025-08-27	79.9100	80.660000	79.8000	80.3000	+0.841%	3,134,244	+1.793%
2025-08-26	79.2000	79.705000	79.2000	79.6300	+0.378%	3,970,552	+2.650%
2025-08-25	80.0000	80.210000	79.0800	79.3300	-1.196%	2,369,981	+3.038%
2025-08-22	79.8100	80.440000	79.2100	80.2900	+0.715%	2,428,608	+1.806%
2025-08-21	80.5500	80.680000	79.4800	79.7200	-1.556%	2,048,087	+2.534%
2025-08-20	79.8600	81.020000	79.7000	80.9800	+1.874%	2,720,150	+0.939%
2025-08-19	79.4700	80.270900	79.2400	79.4900	+0.341%	2,232,463	+2.831%
2025-08-18	79.5400	79.920000	78.6000	79.2200	-0.377%	2,489,088	+3.181%
2025-08-15	81.3600	81.360000	79.4600	79.5200	-2.069%	3,937,831	+2.792%
2025-08-14	81.9100	82.090000	80.8100	81.2000	-1.205%	2,315,669	+0.665%
2025-08-13	80.7700	82.635000	80.2300	82.1900	+1.783%	3,916,499	-0.548%
2025-08-12	80.0400	80.900000	79.9100	80.7500	+1.102%	2,512,917	+1.226%
2025-08-11	80.7800	80.790000	79.2800	79.8700	-0.967%	3,373,981	+2.341%
2025-08-08	80.4600	81.020000	79.7600	80.6500	+0.348%	3,584,627	+1.352%
2025-08-07	81.7600	82.160000	79.5430	80.3700	-1.350%	4,288,857	+1.705%
2025-08-06	79.4000	81.480000	79.2450	81.4700	+2.801%	5,291,067	+0.331%
2025-08-05	79.2500	79.950000	79.0875	79.2500	-0.277%	3,928,108	+3.142%
2025-08-04	79.8500	80.430000	79.2400	79.4700	-0.513%	2,093,002	+2.856%
2025-08-01	79.7800	79.982400	78.8600	79.8800	+0.352%	2,101,305	+2.328%
2025-07-31	79.4600	80.270000	78.8000	79.6000	-0.637%	3,101,492	+2.688%
2025-07-30	78.7800	80.750000	78.7300	80.1100	+2.207%	4,225,546	+2.035%
2025-07-29	78.1600	79.845000	75.7900	78.3800	-2.452%	7,259,861	+4.287%
2025-07-28	80.0300	80.930000	79.8701	80.3500	+0.062%	4,450,917	+1.730%
2025-07-25	79.9300	80.640000	79.7400	80.3000	+0.551%	2,951,738	+1.793%
2025-07-24	81.0100	81.010000	79.8600	79.8600	-1.114%	2,707,799	+2.354%
2025-07-23	80.3500	81.445000	80.2000	80.7600	+0.698%	2,634,087	+1.213%
2025-07-22	78.9000	80.230000	78.9000	80.2000	+1.880%	2,428,084	+1.920%
2025-07-21	78.4950	79.210000	78.3701	78.7200	+0.395%	2,305,890	+3.836%
2025-07-18	78.0400	78.805000	77.9700	78.4100	+0.642%	2,333,197	+4.247%
2025-07-17	77.3300	78.060000	76.5700	77.9100	+0.789%	3,322,896	+4.916%
2025-07-16	76.7900	77.495000	76.3001	77.3000	+1.218%	2,844,709	+5.744%
2025-07-15	77.5800	78.200000	76.3200	76.3700	-1.712%	2,713,365	+7.032%
2025-07-14	76.7700	77.750000	76.6250	77.7000	+1.119%	2,551,070	+5.199%
2025-07-11	77.3700	77.725000	76.3501	76.8400	-0.800%	3,049,116	+6.377%
2025-07-10	76.1900	78.160000	76.0800	77.4600	+1.480%	2,435,258	+5.525%
2025-07-09	76.4500	76.550000	75.9100	76.3300	-0.261%	1,672,688	+7.088%
2025-07-08	76.9600	77.160000	76.4100	76.5300	-0.235%	2,118,701	+6.808%
2025-07-07	77.0200	77.325000	76.2272	76.7100	-0.609%	2,760,182	+6.557%
2025-07-03	76.9000	77.290000	76.2850	77.1800	-0.644%	1,877,955	+5.908%
2025-07-02	77.3500	77.779500	76.7900	77.6800	+0.414%	2,768,945	+5.227%
2025-07-01	75.9700	77.700000	75.3000	77.3600	+2.139%	3,167,131	+5.662%
2025-06-30	75.2200	75.940000	75.0300	75.7400	+0.973%	4,262,467	+7.922%
2025-06-27	74.6100	75.240000	74.5000	75.0100	+0.644%	3,546,162	+8.972%
2025-06-26	75.0600	75.345000	74.2700	74.5300	-0.693%	2,265,755	+9.674%
2025-06-25	75.6100	75.980000	74.9450	75.0500	-1.081%	2,600,983	+8.914%
2025-06-24	76.1800	76.379900	75.5150	75.8700	-0.053%	2,309,149	+7.737%
2025-06-23	74.8800	76.000000	74.6800	75.9100	+1.647%	2,632,191	+7.680%
2025-06-20	74.1500	75.080000	74.0049	74.6800	+0.960%	4,904,780	+9.454%
2025-06-18	74.3300	74.780000	73.9100	73.9700	-0.377%	2,826,338	+10.504%
2025-06-17	74.5100	74.800000	74.1150	74.2500	-0.669%	2,351,066	+10.088%
2025-06-16	74.7800	75.400000	74.1400	74.7500	+0.619%	2,924,234	+9.351%
2025-06-13	75.0800	75.490000	74.0150	74.2900	-1.459%	2,255,261	+10.028%
2025-06-12	74.5100	75.465100	74.2020	75.3900	+0.870%	2,420,552	+8.423%
2025-06-11	75.2800	75.600000	74.4700	74.7400	-1.020%	2,136,672	+9.366%
2025-06-10	75.3100	76.080000	75.2400	75.5100	+0.372%	2,461,437	+8.251%
2025-06-09	74.5500	75.710000	74.4300	75.2300	+0.980%	3,375,091	+8.653%
2025-06-06	74.3600	75.250000	74.1200	74.5000	+0.990%	2,722,747	+9.718%
2025-06-05	72.6100	73.900000	72.3400	73.7700	+1.193%	3,010,311	+10.804%
2025-06-04	73.6100	73.720000	72.8800	72.9000	-0.991%	2,198,690	+12.126%
2025-06-03	72.7700	73.690000	72.7000	73.6300	+0.780%	2,655,101	+11.015%
2025-06-02	72.6300	73.210000	72.3550	73.0600	+0.082%	2,811,754	+11.881%
2025-05-30	72.0000	73.787000	71.6700	73.0000	+1.290%	5,362,878	+11.973%
2025-05-29	71.4900	72.190000	71.3050	72.0700	+0.783%	2,588,946	+13.418%
2025-05-28	72.2200	73.060000	71.4400	71.5100	-1.065%	2,003,596	+14.306%
2025-05-27	72.0000	72.540000	71.7150	72.2800	+1.133%	2,943,344	+13.088%
2025-05-23	71.0000	71.740000	71.0000	71.4700	-0.709%	2,628,417	+14.370%
2025-05-22	72.1600	72.370000	71.3800	71.9800	-0.346%	2,772,214	+13.559%
2025-05-21	73.2200	73.630000	72.1700	72.2300	-2.021%	2,543,474	+13.166%
2025-05-20	73.0500	74.040000	72.7600	73.7200	+0.986%	2,625,484	+10.879%
2025-05-19	72.1800	73.000000	71.9800	73.0000	+0.773%	2,024,187	+11.973%
2025-05-16	72.4600	72.770000	72.0800	72.4400	+0.124%	3,218,847	+12.838%
2025-05-15	70.8800	72.350000	70.8800	72.3500	+1.715%	2,603,660	+12.979%
2025-05-14	70.7800	71.520000	70.3500	71.1300	+0.466%	3,425,577	+14.916%
2025-05-13	71.9500	72.020000	70.7800	70.8000	-1.571%	3,162,676	+15.452%
2025-05-12	71.1500	71.980000	70.6500	71.9300	+1.668%	3,377,684	+13.638%
2025-05-09	71.5800	71.750000	70.7000	70.7500	-1.187%	2,401,002	+15.534%
2025-05-08	70.6400	72.600000	70.5600	71.6000	+1.546%	3,097,772	+14.162%
2025-05-07	69.9300	70.980000	69.9300	70.5100	+0.714%	2,462,534	+15.927%
2025-05-06	70.2400	70.550000	69.7400	70.0100	-0.878%	2,801,954	+16.755%
2025-05-05	70.7400	70.950000	70.0900	70.6300	-0.170%	2,542,969	+15.730%
2025-05-02	70.8700	71.410000	70.2600	70.7500	+0.855%	2,512,154	+15.534%
2025-05-01	70.8400	71.040000	70.0600	70.1500	-1.751%	2,920,025	+16.522%
2025-04-30	70.6200	71.550000	69.6100	71.4000	+1.651%	4,730,936	+14.482%
2025-04-29	68.3600	71.200000	68.0000	70.2400	-0.256%	5,940,236	+16.372%
2025-04-28	70.8300	71.490000	70.0100	70.4200	-0.719%	5,023,136	+16.075%
2025-04-25	71.9500	72.439900	70.4400	70.9300	-2.219%	3,720,597	+15.240%
2025-04-24	72.4500	73.125000	72.0600	72.5400	-0.480%	2,649,317	+12.683%
2025-04-23	73.5000	74.310000	72.2800	72.8900	-0.546%	4,577,679	+12.142%
2025-04-22	71.9700	73.520000	71.8950	73.2900	+2.590%	3,340,327	+11.530%
2025-04-21	71.7300	71.805000	70.7900	71.4400	-0.418%	2,198,393	+14.418%
2025-04-17	70.8800	72.510000	70.8800	71.7400	+1.485%	2,762,511	+13.939%
2025-04-16	71.6900	71.910000	70.3900	70.6900	-0.828%	2,478,932	+15.632%
2025-04-15	71.5200	72.295800	71.2050	71.2800	-0.780%	2,322,684	+14.675%
2025-04-14	70.7500	71.985000	70.3741	71.8400	+2.002%	2,469,649	+13.781%
2025-04-11	69.9300	71.040000	69.2500	70.4300	+1.076%	2,453,247	+16.058%
2025-04-10	70.5600	70.870000	68.2500	69.6800	-1.956%	4,374,888	+17.308%
2025-04-09	67.6300	71.340000	67.1200	71.0700	+4.515%	5,273,328	+15.013%
2025-04-08	71.1100	71.110000	67.3800	68.0000	-2.102%	4,452,771	+20.206%
2025-04-07	70.3800	71.120000	68.6500	69.4600	-2.772%	4,539,288	+17.679%
2025-04-04	74.6600	74.740000	71.2600	71.4400	-5.265%	5,117,392	+14.418%
2025-04-03	75.4700	76.240000	74.9400	75.4100	+0.146%	5,029,719	+8.394%
2025-04-02	75.5100	75.880000	74.8100	75.3000	-0.159%	3,070,015	+8.552%
2025-04-01	75.2100	75.570000	74.6150	75.4200	+0.506%	2,482,447	+8.380%
2025-03-31	74.3300	75.310000	74.3050	75.0400	+1.269%	3,351,704	+8.929%
2025-03-28	74.3000	74.350000	73.6105	74.1000	+0.081%	2,140,493	+10.310%
2025-03-27	73.1600	74.130000	72.7500	74.0400	+1.773%	2,689,250	+10.400%
2025-03-26	71.0500	72.795000	70.8000	72.7500	+3.353%	3,128,735	+12.357%
2025-03-25	70.9300	71.260000	70.0000	70.3900	-1.456%	3,223,312	+16.124%
2025-03-24	71.2800	71.840000	71.1600	71.4300	+0.450%	2,474,325	+14.434%
2025-03-21	70.9600	71.300000	70.2500	71.1100	-0.112%	4,721,513	+14.949%
2025-03-20	72.2500	72.330000	70.8873	71.1900	-1.658%	5,004,226	+14.819%
2025-03-19	73.7700	74.340000	71.2400	72.3900	-2.649%	5,811,269	+12.916%
2025-03-18	74.4800	75.090000	74.2400	74.3600	-0.495%	1,885,404	+9.925%
2025-03-17	73.3500	75.030000	73.0900	74.7300	+1.993%	2,031,258	+9.380%
2025-03-14	72.4600	73.380000	72.0400	73.2700	+0.840%	1,967,658	+11.560%
2025-03-13	73.8300	73.830000	72.4430	72.6600	-1.331%	2,528,296	+12.497%
2025-03-12	73.7800	74.310000	73.0300	73.6400	-1.181%	2,624,579	+10.999%
2025-03-11	76.8800	76.968407	74.3100	74.5200	-3.384%	3,607,966	+9.689%
2025-03-10	76.8800	78.820000	76.3900	77.1300	+0.758%	3,580,103	+5.977%
2025-03-07	74.7500	76.940000	74.3500	76.5500	+1.944%	4,841,245	+6.780%
2025-03-06	73.8800	75.500000	73.8800	75.0900	+0.873%	3,230,932	+8.856%
2025-03-05	74.6600	75.630000	74.1300	74.4400	-0.641%	2,525,319	+9.807%
2025-03-04	75.8600	77.370000	74.8350	74.9200	-1.017%	5,111,855	+9.103%
2025-03-03	75.7000	76.550000	75.3700	75.6900	+0.199%	2,930,893	+7.993%
2025-02-28	75.2300	76.060000	74.8000	75.5400	+1.097%	6,002,840	+8.208%
2025-02-27	74.0900	75.110000	73.9450	74.7200	+0.660%	2,343,465	+9.395%
2025-02-26	74.7400	74.740000	73.6700	74.2300	-0.282%	2,737,862	+10.117%
2025-02-25	73.8000	74.570000	73.5100	74.4400	+1.073%	4,353,876	+9.807%
2025-02-24	73.1400	74.135000	72.8600	73.6500	+0.587%	2,748,439	+10.984%
2025-02-21	71.1100	73.380000	71.0000	73.2200	+2.808%	4,810,094	+11.636%
2025-02-20	70.5200	71.250000	70.4400	71.2200	+0.750%	5,673,529	+14.771%
2025-02-19	70.4200	71.040000	70.0500	70.6900	+0.986%	6,738,486	+15.632%
2025-02-18	71.0200	71.380000	69.7800	70.0000	-1.547%	4,939,814	+16.771%
2025-02-14	71.7500	72.265000	70.9800	71.1000	-1.071%	2,430,549	+14.965%
2025-02-13	70.5500	71.895000	69.9200	71.8700	+2.364%	2,960,624	+13.733%
2025-02-12	69.9900	70.684600	69.9300	70.2100	-0.468%	2,338,148	+16.422%
2025-02-11	70.0100	70.770000	69.9919	70.5400	+0.484%	2,153,863	+15.878%
2025-02-10	71.1900	71.315000	69.9450	70.2000	-1.294%	3,684,820	+16.439%
2025-02-07	71.2500	71.620000	70.8900	71.1200	-0.196%	3,008,405	+14.933%
2025-02-06	71.9700	72.100000	70.9300	71.2600	-0.196%	2,270,021	+14.707%
2025-02-05	71.4700	71.600000	70.5600	71.4000	0.000%	3,891,023	+14.482%
2025-02-04	72.1200	72.150000	70.6000	71.4000	-1.258%	5,420,895	+14.482%
2025-02-03	72.3200	73.380000	71.9213	72.3100	-0.837%	3,780,436	+13.041%
2025-01-31	72.9500	73.600000	72.4000	72.9200	-0.573%	4,548,611	+12.095%

document.getElementById("qPqKk9").onerror = function(){this.style.display='none';}; .dark-mode .sMqgFJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sMqgFJ{ color: #333333; background-color: white; border: 2px solid #333333; }SYYSysco Corporationstock NYSE

SYY
Sysco Corporation
stock NYSE