Sysco Corporation (FRA:SYY)
Germany · Delayed Price · Currency is EUR 63.70
+0.13 (0.20%)
At close: Jan 9, 2026
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 63.44 | 63.74 | 63.38 | 63.70 | 63.70 | 0.20% | 470 |
| Jan 8, 2026 | 61.34 | 63.73 | 61.34 | 63.57 | 63.57 | 2.96% | - |
| Jan 7, 2026 | 62.07 | 62.59 | 61.74 | 61.74 | 61.74 | -0.99% | 1 |
| Jan 6, 2026 | 61.77 | 62.36 | 61.67 | 62.36 | 62.36 | 0.68% | - |
| Jan 5, 2026 | 61.99 | 61.99 | 61.01 | 61.94 | 61.94 | 0.31% | - |
| Jan 2, 2026 | 62.59 | 62.59 | 61.51 | 61.75 | 61.75 | -1.75% | 25 |
| Dec 30, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.39 | -0.35% | - |
| Dec 29, 2025 | 62.70 | 63.27 | 62.70 | 63.07 | 62.61 | 0.93% | 200 |
| Dec 23, 2025 | 62.98 | 62.98 | 62.49 | 62.49 | 62.03 | -1.22% | - |
| Dec 22, 2025 | 63.50 | 63.50 | 62.97 | 63.26 | 62.80 | -0.36% | - |
| Dec 19, 2025 | 63.84 | 64.50 | 63.49 | 63.49 | 63.03 | -0.86% | 80 |
| Dec 18, 2025 | 64.26 | 64.44 | 64.04 | 64.04 | 63.57 | -0.42% | - |
| Dec 17, 2025 | 64.34 | 64.35 | 63.75 | 64.31 | 63.84 | 0.83% | - |
| Dec 16, 2025 | 63.55 | 64.16 | 63.55 | 63.78 | 63.31 | -0.42% | - |
| Dec 15, 2025 | 63.84 | 64.06 | 63.09 | 64.05 | 63.58 | 1.44% | 50 |
| Dec 12, 2025 | 62.94 | 63.23 | 62.84 | 63.14 | 62.68 | 0.05% | 150 |
| Dec 11, 2025 | 62.09 | 63.11 | 62.09 | 63.11 | 62.65 | 0.56% | - |
| Dec 10, 2025 | 62.26 | 62.76 | 62.22 | 62.76 | 62.30 | 0.79% | 20 |
| Dec 9, 2025 | 62.41 | 62.71 | 62.01 | 62.27 | 61.81 | 0.13% | 400 |
| Dec 8, 2025 | 62.64 | 62.92 | 62.03 | 62.19 | 61.74 | -0.72% | 970 |
| Dec 5, 2025 | 62.80 | 63.23 | 62.64 | 62.64 | 62.18 | -0.19% | 17 |
| Dec 4, 2025 | 62.76 | 64.01 | 62.64 | 62.76 | 62.30 | - | 50 |
| Dec 3, 2025 | 63.75 | 64.32 | 62.76 | 62.76 | 62.30 | -1.88% | 50 |
| Dec 2, 2025 | 65.00 | 65.66 | 63.69 | 63.96 | 63.49 | -1.66% | 98 |
| Dec 1, 2025 | 65.07 | 65.40 | 64.84 | 65.04 | 64.56 | -0.66% | - |
| Nov 28, 2025 | 65.79 | 65.92 | 65.22 | 65.47 | 64.99 | -0.29% | 200 |
| Nov 27, 2025 | 65.14 | 66.41 | 65.14 | 65.66 | 65.18 | 0.37% | 100 |
| Nov 26, 2025 | 65.46 | 66.13 | 65.42 | 65.42 | 64.94 | -0.11% | 270 |
| Nov 25, 2025 | 64.67 | 65.66 | 64.67 | 65.49 | 65.01 | 1.52% | 12 |
| Nov 24, 2025 | 66.42 | 66.42 | 64.51 | 64.51 | 64.04 | -2.76% | - |
| Nov 21, 2025 | 65.23 | 67.03 | 65.23 | 66.34 | 65.85 | 1.72% | - |
| Nov 20, 2025 | 66.00 | 66.17 | 64.97 | 65.22 | 64.74 | -0.47% | 230 |
| Nov 19, 2025 | 65.19 | 65.60 | 65.19 | 65.53 | 65.05 | 0.09% | 50 |
| Nov 18, 2025 | 64.11 | 65.47 | 64.11 | 65.47 | 64.99 | 1.41% | - |
| Nov 17, 2025 | 64.31 | 65.60 | 64.31 | 64.56 | 64.09 | 0.72% | 20 |
| Nov 14, 2025 | 64.08 | 65.50 | 63.82 | 64.10 | 63.63 | -0.30% | 310 |
| Nov 13, 2025 | 65.01 | 65.48 | 64.29 | 64.29 | 63.82 | -1.11% | 154 |
| Nov 12, 2025 | 65.04 | 65.30 | 65.01 | 65.01 | 64.53 | 0.09% | - |
| Nov 11, 2025 | 64.18 | 64.95 | 64.01 | 64.95 | 64.47 | 1.03% | - |
| Nov 10, 2025 | 65.20 | 65.20 | 64.16 | 64.29 | 63.82 | -0.68% | 1,001 |
| Nov 7, 2025 | 63.00 | 64.73 | 63.00 | 64.73 | 64.26 | 2.60% | - |
| Nov 6, 2025 | 63.21 | 63.47 | 63.09 | 63.09 | 62.63 | -0.72% | - |
| Nov 5, 2025 | 63.25 | 63.68 | 63.17 | 63.55 | 63.09 | 0.06% | - |
| Nov 4, 2025 | 62.31 | 63.73 | 62.31 | 63.51 | 63.05 | 0.83% | - |
| Nov 3, 2025 | 64.10 | 64.10 | 62.96 | 62.99 | 62.53 | -1.98% | 183 |
| Oct 31, 2025 | 64.43 | 64.51 | 63.95 | 64.26 | 63.79 | -0.16% | - |
| Oct 30, 2025 | 63.71 | 64.54 | 63.71 | 64.36 | 63.89 | 0.78% | - |
| Oct 29, 2025 | 65.21 | 65.21 | 63.69 | 63.86 | 63.39 | -2.38% | 15 |
| Oct 28, 2025 | 66.68 | 66.68 | 64.57 | 65.42 | 64.94 | -2.07% | - |
| Oct 27, 2025 | 66.79 | 66.80 | 66.11 | 66.80 | 66.31 | 0.62% | 51 |