Sysco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	77.22	77.22	77.22	76.18	76.18	-1.46%	100
Mar 2, 2026	77.31	77.31	77.31	77.31	77.31	1.30%	-
Feb 27, 2026	76.32	76.32	76.32	76.32	76.32	0.90%	-
Feb 26, 2026	75.64	75.64	75.64	75.64	75.64	0.95%	-
Feb 25, 2026	74.93	74.93	74.93	74.93	74.93	-1.21%	-
Feb 24, 2026	75.85	75.85	75.85	75.85	75.85	-0.37%	-
Feb 23, 2026	76.13	76.13	76.13	76.13	76.13	0.14%	-
Feb 20, 2026	76.02	76.02	76.02	76.02	76.02	0.09%	-
Feb 19, 2026	75.95	75.95	75.95	75.95	75.95	-0.09%	-
Feb 18, 2026	76.02	76.02	76.02	76.02	76.02	0.46%	-
Feb 17, 2026	75.67	75.67	75.67	75.67	75.67	-1.32%	-
Feb 16, 2026	76.68	76.68	76.68	76.68	76.68	-0.27%	-
Feb 13, 2026	76.89	76.89	76.89	76.89	76.89	0.07%	-
Feb 12, 2026	76.84	76.84	76.84	76.84	76.84	3.42%	-
Feb 11, 2026	74.30	74.30	74.30	74.30	74.30	0.80%	-
Feb 10, 2026	73.71	73.71	73.71	73.71	73.71	0.52%	-
Feb 9, 2026	72.65	72.65	72.65	73.33	73.33	1.05%	1
Feb 6, 2026	68.92	68.92	68.92	72.57	72.57	0.25%	1
Feb 5, 2026	72.39	72.39	72.39	72.39	72.39	0.95%	-
Feb 4, 2026	71.71	71.71	71.71	71.71	71.71	0.76%	-
Feb 3, 2026	71.17	71.17	71.17	71.17	71.17	1.41%	-
Feb 2, 2026	70.18	70.18	70.18	70.18	70.18	-0.33%	-
Jan 30, 2026	70.41	70.41	70.41	70.41	70.41	0.27%	-
Jan 29, 2026	70.28	70.28	70.28	70.22	70.22	-0.93%	46
Jan 28, 2026	70.68	70.68	70.68	70.88	70.88	3.26%	15
Jan 27, 2026	68.64	68.64	68.64	68.64	68.64	7.07%	-
Jan 26, 2026	65.00	65.00	65.00	64.11	64.11	-1.20%	77
Jan 23, 2026	65.94	65.94	65.94	64.89	64.89	-0.92%	150
Jan 22, 2026	65.49	65.49	65.49	65.49	65.49	-0.06%	-
Jan 21, 2026	65.53	65.53	65.53	65.53	65.53	-0.85%	-
Jan 20, 2026	66.09	66.09	66.09	66.09	66.09	1.23%	-
Jan 19, 2026	65.29	65.29	65.29	65.29	65.29	-2.94%	-
Jan 16, 2026	67.27	67.27	67.27	67.27	67.27	0.76%	-
Jan 15, 2026	66.76	66.76	66.76	66.76	66.76	0.89%	-
Jan 14, 2026	66.66	66.66	66.66	66.17	66.17	2.04%	15
Jan 13, 2026	64.85	64.85	64.85	64.85	64.85	1.08%	-
Jan 12, 2026	63.84	63.84	63.84	64.16	64.16	0.75%	1
Jan 9, 2026	63.68	63.68	63.68	63.68	63.68	-0.08%	-
Jan 8, 2026	63.73	63.73	63.73	63.73	63.73	2.05%	-
Jan 7, 2026	62.45	62.45	62.45	62.45	62.45	0.43%	-
Jan 6, 2026	62.18	62.18	62.18	62.18	62.18	1.39%	-
Jan 5, 2026	61.33	61.33	61.33	61.33	61.33	-0.44%	-
Jan 2, 2026	61.60	61.60	61.60	61.60	61.60	-2.49%	-
Dec 30, 2025	62.71	62.71	62.71	63.17	62.71	-0.03%	-
Dec 29, 2025	62.73	62.73	62.73	63.19	62.73	0.29%	-
Dec 23, 2025	62.55	62.55	62.55	63.01	62.55	-0.88%	-
Dec 22, 2025	63.11	63.11	63.11	63.57	63.11	-0.39%	-
Dec 19, 2025	63.36	63.36	63.36	63.82	63.36	-0.98%	-
Dec 18, 2025	63.98	63.98	63.98	64.45	63.98	0.33%	-
Dec 17, 2025	63.77	63.77	63.77	64.24	63.77	0.39%	-