Sysco Corporation (VIE:SYY)
Austria · Delayed Price · Currency is EUR 68.55
-0.53 (-0.77%)
At close: Sep 12, 2025
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 68.96 | 69.24 | 68.55 | 68.55 | - | -0.77% | - |
| Sep 11, 2025 | 68.67 | 69.08 | 68.33 | 69.08 | - | 0.91% | - |
| Sep 10, 2025 | 69.24 | 69.30 | 68.44 | 68.46 | - | -0.33% | - |
| Sep 9, 2025 | 69.39 | 69.39 | 68.69 | 68.69 | - | 0.15% | - |
| Sep 8, 2025 | 70.35 | 70.35 | 68.59 | 68.59 | - | -2.10% | - |
| Sep 5, 2025 | 70.81 | 70.81 | 70.06 | 70.06 | - | -0.76% | - |
| Sep 4, 2025 | 69.73 | 70.60 | 69.44 | 70.60 | - | 0.94% | - |
| Sep 3, 2025 | 69.25 | 69.94 | 68.91 | 69.94 | - | 0.92% | - |
| Sep 2, 2025 | 68.43 | 69.30 | 68.43 | 69.30 | - | 0.76% | - |
| Sep 1, 2025 | 68.62 | 68.78 | 68.62 | 68.78 | - | 0.38% | - |
| Aug 29, 2025 | 68.28 | 68.52 | 68.07 | 68.52 | - | 0.76% | - |
| Aug 28, 2025 | 69.04 | 69.04 | 68.00 | 68.00 | - | -1.42% | - |
| Aug 27, 2025 | 68.58 | 68.98 | 68.58 | 68.98 | - | 1.10% | - |
| Aug 26, 2025 | 68.14 | 68.53 | 68.13 | 68.23 | - | 0.69% | 2 |
| Aug 25, 2025 | 68.42 | 68.75 | 67.76 | 67.76 | - | -0.28% | - |
| Aug 22, 2025 | 68.72 | 68.92 | 67.95 | 67.95 | - | -1.41% | - |
| Aug 21, 2025 | 69.68 | 69.68 | 68.92 | 68.92 | - | -0.25% | - |
| Aug 20, 2025 | 68.18 | 69.09 | 68.14 | 69.09 | - | 1.19% | - |
| Aug 19, 2025 | 67.74 | 68.28 | 67.74 | 68.28 | - | 0.57% | - |
| Aug 18, 2025 | 67.97 | 68.21 | 67.87 | 67.89 | - | -1.05% | - |
| Aug 15, 2025 | 69.76 | 69.76 | 68.61 | 68.61 | - | -1.63% | - |
| Aug 14, 2025 | 70.33 | 70.33 | 69.75 | 69.75 | - | 2.48% | - |
| Aug 13, 2025 | 68.90 | 69.06 | 68.06 | 68.06 | - | -1.33% | - |
| Aug 12, 2025 | 68.84 | 68.98 | 68.76 | 68.98 | - | 0.88% | - |
| Aug 11, 2025 | 69.29 | 69.48 | 68.38 | 68.38 | - | -0.87% | - |
| Aug 8, 2025 | 69.22 | 69.28 | 68.98 | 68.98 | - | 0.51% | - |
| Aug 7, 2025 | 69.92 | 70.20 | 68.63 | 68.63 | - | -0.69% | - |
| Aug 6, 2025 | 68.68 | 69.11 | 68.28 | 69.11 | - | 0.82% | - |
| Aug 5, 2025 | 68.89 | 68.89 | 68.55 | 68.55 | - | -1.22% | - |
| Aug 4, 2025 | 69.52 | 69.52 | 68.76 | 69.40 | - | 1.48% | - |
| Aug 1, 2025 | 69.18 | 69.19 | 68.39 | 68.39 | - | -1.98% | - |
| Jul 31, 2025 | 70.53 | 70.69 | 69.69 | 69.77 | - | 0.42% | - |
| Jul 30, 2025 | 67.86 | 69.48 | 67.86 | 69.48 | - | 2.25% | - |
| Jul 29, 2025 | 69.70 | 70.22 | 67.95 | 67.95 | - | -2.24% | 347 |
| Jul 28, 2025 | 68.80 | 69.51 | 68.80 | 69.51 | - | 1.58% | - |
| Jul 25, 2025 | 68.03 | 68.43 | 68.03 | 68.43 | - | 0.07% | - |
| Jul 24, 2025 | 68.68 | 68.81 | 68.38 | 68.38 | - | -0.80% | - |
| Jul 23, 2025 | 68.53 | 68.93 | 68.53 | 68.93 | - | 2.00% | - |
| Jul 22, 2025 | 67.35 | 67.75 | 67.20 | 67.58 | - | -0.03% | 157 |
| Jul 21, 2025 | 67.56 | 67.60 | 67.40 | 67.60 | - | 0.28% | - |
| Jul 18, 2025 | 67.15 | 67.41 | 66.83 | 67.41 | - | 1.64% | - |
| Jul 17, 2025 | 66.77 | 66.79 | 66.32 | 66.32 | - | 0.42% | - |
| Jul 16, 2025 | 66.89 | 66.89 | 65.91 | 66.04 | - | -0.57% | 157 |
| Jul 15, 2025 | 66.84 | 66.84 | 66.42 | 66.42 | - | 0.47% | - |
| Jul 14, 2025 | 65.57 | 66.11 | 65.51 | 66.11 | - | 1.09% | - |
| Jul 11, 2025 | 66.10 | 66.10 | 65.40 | 65.40 | - | -1.52% | - |
| Jul 10, 2025 | 64.96 | 66.41 | 64.96 | 66.41 | - | 2.33% | - |
| Jul 9, 2025 | 65.29 | 65.37 | 64.90 | 64.90 | - | -1.13% | - |
| Jul 8, 2025 | 65.35 | 65.64 | 65.33 | 65.64 | - | 0.55% | - |
| Jul 7, 2025 | 65.31 | 65.82 | 65.28 | 65.28 | - | 0.18% | - |