Sysco Corporation (SYY)
NYSE: SYY · Real-Time Price · USD
79.95
-0.88 (-1.09%)
At close: Oct 7, 2025, 4:00 PM EDT
79.94
-0.01 (-0.01%)
After-hours: Oct 7, 2025, 7:56 PM EDT
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 80.92 | 81.08 | 79.25 | 79.95 | 79.95 | -1.09% | 3,378,278 |
| Oct 6, 2025 | 81.84 | 81.97 | 80.72 | 80.83 | 80.83 | -1.61% | 2,204,255 |
| Oct 3, 2025 | 82.72 | 83.13 | 82.13 | 82.15 | 82.15 | -1.35% | 2,227,392 |
| Oct 2, 2025 | 82.35 | 83.47 | 82.35 | 83.27 | 82.73 | 0.54% | 2,700,036 |
| Oct 1, 2025 | 82.00 | 82.99 | 81.92 | 82.82 | 82.28 | 0.58% | 2,952,183 |
| Sep 30, 2025 | 81.57 | 82.48 | 81.40 | 82.34 | 81.80 | 0.61% | 2,863,183 |
| Sep 29, 2025 | 81.95 | 82.23 | 80.34 | 81.84 | 81.31 | -0.12% | 2,278,724 |
| Sep 26, 2025 | 81.23 | 82.08 | 81.02 | 81.94 | 81.41 | 1.01% | 3,008,536 |
| Sep 25, 2025 | 82.15 | 82.21 | 80.40 | 81.12 | 80.59 | -0.86% | 3,910,556 |
| Sep 24, 2025 | 82.13 | 82.57 | 81.65 | 81.82 | 81.29 | -0.49% | 2,330,087 |
| Sep 23, 2025 | 81.44 | 82.28 | 81.21 | 82.22 | 81.68 | 1.04% | 2,670,196 |
| Sep 22, 2025 | 82.25 | 82.51 | 81.22 | 81.37 | 80.84 | -1.24% | 2,391,866 |
| Sep 19, 2025 | 82.19 | 83.24 | 81.97 | 82.39 | 81.85 | 0.56% | 7,527,003 |
| Sep 18, 2025 | 81.92 | 82.34 | 80.95 | 81.93 | 81.40 | -0.64% | 3,594,947 |
| Sep 17, 2025 | 81.80 | 82.85 | 81.46 | 82.46 | 81.92 | 1.14% | 3,525,068 |
| Sep 16, 2025 | 79.93 | 81.65 | 79.87 | 81.53 | 81.00 | 2.08% | 4,449,217 |
| Sep 15, 2025 | 81.14 | 81.23 | 79.86 | 79.87 | 79.35 | -1.75% | 2,104,011 |
| Sep 12, 2025 | 81.13 | 81.60 | 80.28 | 81.29 | 80.76 | 0.31% | 2,415,741 |
| Sep 11, 2025 | 80.28 | 81.34 | 79.97 | 81.04 | 80.51 | 1.06% | 2,403,142 |
| Sep 10, 2025 | 80.31 | 80.74 | 79.78 | 80.19 | 79.67 | -0.82% | 2,135,854 |
| Sep 9, 2025 | 81.20 | 81.47 | 80.20 | 80.85 | 80.32 | -0.86% | 1,451,525 |
| Sep 8, 2025 | 82.08 | 82.20 | 80.33 | 81.55 | 81.02 | -1.09% | 3,043,598 |
| Sep 5, 2025 | 82.43 | 83.17 | 81.56 | 82.45 | 81.91 | -0.07% | 2,675,029 |
| Sep 4, 2025 | 81.53 | 82.56 | 81.00 | 82.51 | 81.97 | 1.81% | 3,068,611 |
| Sep 3, 2025 | 80.09 | 82.40 | 79.83 | 81.04 | 80.51 | 0.61% | 3,969,710 |
| Sep 2, 2025 | 80.34 | 81.20 | 80.33 | 80.55 | 80.02 | 0.10% | 1,917,984 |
| Aug 29, 2025 | 79.77 | 80.62 | 79.76 | 80.47 | 79.94 | 1.11% | 2,139,648 |
| Aug 28, 2025 | 80.30 | 80.47 | 79.11 | 79.59 | 79.07 | -0.88% | 1,527,031 |
| Aug 27, 2025 | 79.91 | 80.66 | 79.80 | 80.30 | 79.78 | 0.84% | 3,134,244 |
| Aug 26, 2025 | 79.20 | 79.71 | 79.20 | 79.63 | 79.11 | 0.38% | 3,970,552 |
| Aug 25, 2025 | 80.00 | 80.21 | 79.08 | 79.33 | 78.81 | -1.20% | 2,369,981 |
| Aug 22, 2025 | 79.81 | 80.44 | 79.21 | 80.29 | 79.77 | 0.72% | 2,428,608 |
| Aug 21, 2025 | 80.55 | 80.68 | 79.48 | 79.72 | 79.20 | -1.56% | 2,048,087 |
| Aug 20, 2025 | 79.86 | 81.02 | 79.70 | 80.98 | 80.45 | 1.87% | 2,720,150 |
| Aug 19, 2025 | 79.47 | 80.27 | 79.24 | 79.49 | 78.97 | 0.34% | 2,232,463 |
| Aug 18, 2025 | 79.54 | 79.92 | 78.60 | 79.22 | 78.70 | -0.38% | 2,489,088 |
| Aug 15, 2025 | 81.36 | 81.36 | 79.46 | 79.52 | 79.00 | -2.07% | 3,937,831 |
| Aug 14, 2025 | 81.91 | 82.09 | 80.81 | 81.20 | 80.67 | -1.20% | 2,315,669 |
| Aug 13, 2025 | 80.77 | 82.64 | 80.23 | 82.19 | 81.65 | 1.78% | 3,916,499 |
| Aug 12, 2025 | 80.04 | 80.90 | 79.91 | 80.75 | 80.22 | 1.10% | 2,512,917 |
| Aug 11, 2025 | 80.78 | 80.79 | 79.28 | 79.87 | 79.35 | -0.97% | 3,373,981 |
| Aug 8, 2025 | 80.46 | 81.02 | 79.76 | 80.65 | 80.12 | 0.35% | 3,584,627 |
| Aug 7, 2025 | 81.76 | 82.16 | 79.54 | 80.37 | 79.85 | -1.35% | 4,288,857 |
| Aug 6, 2025 | 79.40 | 81.48 | 79.25 | 81.47 | 80.94 | 2.80% | 5,291,067 |
| Aug 5, 2025 | 79.25 | 79.95 | 79.09 | 79.25 | 78.73 | -0.28% | 3,928,108 |
| Aug 4, 2025 | 79.85 | 80.43 | 79.24 | 79.47 | 78.95 | -0.51% | 2,093,002 |
| Aug 1, 2025 | 79.78 | 79.98 | 78.86 | 79.88 | 79.36 | 0.35% | 2,101,305 |
| Jul 31, 2025 | 79.46 | 80.27 | 78.80 | 79.60 | 79.08 | -0.64% | 3,101,492 |
| Jul 30, 2025 | 78.78 | 80.75 | 78.73 | 80.11 | 79.59 | 2.21% | 4,225,546 |
| Jul 29, 2025 | 78.16 | 79.85 | 75.79 | 78.38 | 77.87 | -2.45% | 7,259,861 |