Sysco Corporation (FRA:SYY)
Germany · Delayed Price · Currency is EUR 69.96
+1.47 (2.15%)
At close: Aug 13, 2025, 10:00 PM CET
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 68.74 | 69.96 | 68.41 | 69.96 | - | 2.15% | 900 |
| Aug 12, 2025 | 68.49 | 68.49 | 68.49 | 68.49 | - | -0.52% | 140 |
| Aug 11, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | - | 0.13% | 140 |
| Aug 8, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | - | -1.02% | 140 |
| Aug 7, 2025 | 69.47 | 69.47 | 69.47 | 69.47 | - | 1.62% | 140 |
| Aug 6, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | - | 0.03% | 140 |
| Aug 5, 2025 | 68.60 | 68.60 | 68.34 | 68.34 | - | -0.77% | 140 |
| Aug 4, 2025 | 68.87 | 68.87 | 68.87 | 68.87 | - | -0.35% | 7 |
| Aug 1, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | - | -1.93% | 7 |
| Jul 31, 2025 | 69.83 | 70.47 | 69.83 | 70.47 | - | 4.23% | 7 |
| Jul 30, 2025 | 67.61 | 67.61 | 67.61 | 67.61 | - | -2.26% | 10 |
| Jul 29, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | - | 0.22% | 10 |
| Jul 28, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | - | 1.80% | 10 |
| Jul 25, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | - | -0.38% | 69 |
| Jul 24, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | - | -0.23% | - |
| Jul 23, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | - | 1.78% | 69 |
| Jul 22, 2025 | 67.03 | 67.03 | 67.03 | 67.03 | - | -0.27% | - |
| Jul 21, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | - | 0.51% | 69 |
| Jul 18, 2025 | 66.87 | 66.87 | 66.87 | 66.87 | - | 0.86% | 69 |
| Jul 17, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | - | 1.53% | 69 |
| Jul 16, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | - | -2.30% | 69 |
| Jul 15, 2025 | 66.23 | 66.84 | 66.23 | 66.84 | - | 2.53% | 69 |
| Jul 14, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | - | -0.91% | 50 |
| Jul 11, 2025 | 65.79 | 65.79 | 65.79 | 65.79 | - | 2.02% | 50 |
| Jul 10, 2025 | 64.49 | 64.49 | 64.49 | 64.49 | - | -0.69% | 50 |
| Jul 9, 2025 | 64.94 | 64.94 | 64.94 | 64.94 | - | -1.02% | - |
| Jul 8, 2025 | 65.03 | 65.61 | 65.03 | 65.61 | - | 0.83% | 50 |
| Jul 7, 2025 | 65.07 | 65.07 | 65.07 | 65.07 | - | -0.03% | 100 |
| Jul 4, 2025 | 65.09 | 65.09 | 65.09 | 65.09 | - | -0.05% | 100 |
| Jul 3, 2025 | 65.12 | 65.12 | 65.12 | 65.12 | - | -0.49% | - |
| Jul 2, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | - | 2.36% | - |
| Jul 1, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | - | -0.25% | - |
| Jun 30, 2025 | 64.09 | 64.09 | 64.09 | 64.09 | - | 0.82% | - |
| Jun 27, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | - | -0.75% | 100 |
| Jun 26, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | - | -1.54% | - |
| Jun 25, 2025 | 65.02 | 65.05 | 65.02 | 65.05 | - | -0.72% | 100 |
| Jun 24, 2025 | 65.52 | 65.52 | 65.52 | 65.52 | - | 1.85% | - |
| Jun 23, 2025 | 64.33 | 64.33 | 64.33 | 64.33 | - | 0.94% | 419 |
| Jun 20, 2025 | 63.73 | 63.73 | 63.73 | 63.73 | - | -0.50% | 419 |
| Jun 19, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | - | -0.40% | 419 |
| Jun 18, 2025 | 64.31 | 64.31 | 64.31 | 64.31 | - | 0.28% | - |
| Jun 17, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | - | -0.88% | - |
| Jun 16, 2025 | 64.14 | 64.70 | 64.14 | 64.70 | - | 0.78% | 419 |
| Jun 13, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | - | -0.23% | 200 |
| Jun 12, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | - | -1.94% | 200 |
| Jun 11, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | - | -0.73% | 200 |
| Jun 10, 2025 | 65.47 | 66.10 | 65.47 | 66.10 | - | 0.98% | 200 |
| Jun 9, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | - | 0.65% | 20 |
| Jun 6, 2025 | 64.43 | 65.04 | 64.43 | 65.04 | - | 2.36% | 150 |
| Jun 5, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | - | -1.34% | 25 |