Sysco Corporation (SYY)
NYSE: SYY · Real-Time Price · USD
82.46
+0.93 (1.14%)
At close: Sep 17, 2025, 4:00 PM EDT
82.86
+0.40 (0.49%)
After-hours: Sep 17, 2025, 7:00 PM EDT
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 81.80 | 82.85 | 81.46 | 82.46 | 82.46 | 1.14% | 3,501,927 |
| Sep 16, 2025 | 79.93 | 81.65 | 79.87 | 81.53 | 81.53 | 2.08% | 4,449,217 |
| Sep 15, 2025 | 81.14 | 81.23 | 79.86 | 79.87 | 79.87 | -1.75% | 2,104,011 |
| Sep 12, 2025 | 81.13 | 81.60 | 80.28 | 81.29 | 81.29 | 0.31% | 2,415,741 |
| Sep 11, 2025 | 80.28 | 81.34 | 79.97 | 81.04 | 81.04 | 1.06% | 2,403,142 |
| Sep 10, 2025 | 80.31 | 80.74 | 79.78 | 80.19 | 80.19 | -0.82% | 2,135,854 |
| Sep 9, 2025 | 81.20 | 81.47 | 80.20 | 80.85 | 80.85 | -0.86% | 1,451,525 |
| Sep 8, 2025 | 82.08 | 82.20 | 80.33 | 81.55 | 81.55 | -1.09% | 3,043,598 |
| Sep 5, 2025 | 82.43 | 83.17 | 81.56 | 82.45 | 82.45 | -0.07% | 2,675,029 |
| Sep 4, 2025 | 81.53 | 82.56 | 81.00 | 82.51 | 82.51 | 1.81% | 3,068,611 |
| Sep 3, 2025 | 80.09 | 82.40 | 79.83 | 81.04 | 81.04 | 0.61% | 3,969,710 |
| Sep 2, 2025 | 80.34 | 81.20 | 80.33 | 80.55 | 80.55 | 0.10% | 1,917,984 |
| Aug 29, 2025 | 79.77 | 80.62 | 79.76 | 80.47 | 80.47 | 1.11% | 2,139,648 |
| Aug 28, 2025 | 80.30 | 80.47 | 79.11 | 79.59 | 79.59 | -0.88% | 1,527,031 |
| Aug 27, 2025 | 79.91 | 80.66 | 79.80 | 80.30 | 80.30 | 0.84% | 3,134,244 |
| Aug 26, 2025 | 79.20 | 79.71 | 79.20 | 79.63 | 79.63 | 0.38% | 3,970,552 |
| Aug 25, 2025 | 80.00 | 80.21 | 79.08 | 79.33 | 79.33 | -1.20% | 2,369,981 |
| Aug 22, 2025 | 79.81 | 80.44 | 79.21 | 80.29 | 80.29 | 0.72% | 2,428,608 |
| Aug 21, 2025 | 80.55 | 80.68 | 79.48 | 79.72 | 79.72 | -1.56% | 2,048,087 |
| Aug 20, 2025 | 79.86 | 81.02 | 79.70 | 80.98 | 80.98 | 1.87% | 2,720,150 |
| Aug 19, 2025 | 79.47 | 80.27 | 79.24 | 79.49 | 79.49 | 0.34% | 2,232,463 |
| Aug 18, 2025 | 79.54 | 79.92 | 78.60 | 79.22 | 79.22 | -0.38% | 2,489,088 |
| Aug 15, 2025 | 81.36 | 81.36 | 79.46 | 79.52 | 79.52 | -2.07% | 3,937,831 |
| Aug 14, 2025 | 81.91 | 82.09 | 80.81 | 81.20 | 81.20 | -1.20% | 2,315,669 |
| Aug 13, 2025 | 80.77 | 82.64 | 80.23 | 82.19 | 82.19 | 1.78% | 3,916,499 |
| Aug 12, 2025 | 80.04 | 80.90 | 79.91 | 80.75 | 80.75 | 1.10% | 2,512,917 |
| Aug 11, 2025 | 80.78 | 80.79 | 79.28 | 79.87 | 79.87 | -0.97% | 3,373,981 |
| Aug 8, 2025 | 80.46 | 81.02 | 79.76 | 80.65 | 80.65 | 0.35% | 3,584,627 |
| Aug 7, 2025 | 81.76 | 82.16 | 79.54 | 80.37 | 80.37 | -1.35% | 4,288,857 |
| Aug 6, 2025 | 79.40 | 81.48 | 79.25 | 81.47 | 81.47 | 2.80% | 5,291,067 |
| Aug 5, 2025 | 79.25 | 79.95 | 79.09 | 79.25 | 79.25 | -0.28% | 3,928,108 |
| Aug 4, 2025 | 79.85 | 80.43 | 79.24 | 79.47 | 79.47 | -0.51% | 2,093,002 |
| Aug 1, 2025 | 79.78 | 79.98 | 78.86 | 79.88 | 79.88 | 0.35% | 2,101,305 |
| Jul 31, 2025 | 79.46 | 80.27 | 78.80 | 79.60 | 79.60 | -0.64% | 3,101,492 |
| Jul 30, 2025 | 78.78 | 80.75 | 78.73 | 80.11 | 80.11 | 2.21% | 4,225,546 |
| Jul 29, 2025 | 78.16 | 79.85 | 75.79 | 78.38 | 78.38 | -2.45% | 7,259,861 |
| Jul 28, 2025 | 80.03 | 80.93 | 79.87 | 80.35 | 80.35 | 0.06% | 4,450,917 |
| Jul 25, 2025 | 79.93 | 80.64 | 79.74 | 80.30 | 80.30 | 0.55% | 2,951,738 |
| Jul 24, 2025 | 81.01 | 81.01 | 79.86 | 79.86 | 79.86 | -1.11% | 2,707,799 |
| Jul 23, 2025 | 80.35 | 81.45 | 80.20 | 80.76 | 80.76 | 0.70% | 2,634,087 |
| Jul 22, 2025 | 78.90 | 80.23 | 78.90 | 80.20 | 80.20 | 1.88% | 2,428,084 |
| Jul 21, 2025 | 78.50 | 79.21 | 78.37 | 78.72 | 78.72 | 0.40% | 2,305,890 |
| Jul 18, 2025 | 78.04 | 78.81 | 77.97 | 78.41 | 78.41 | 0.64% | 2,333,197 |
| Jul 17, 2025 | 77.33 | 78.06 | 76.57 | 77.91 | 77.91 | 0.79% | 3,322,896 |
| Jul 16, 2025 | 76.79 | 77.50 | 76.30 | 77.30 | 77.30 | 1.22% | 2,844,709 |
| Jul 15, 2025 | 77.58 | 78.20 | 76.32 | 76.37 | 76.37 | -1.71% | 2,713,365 |
| Jul 14, 2025 | 76.77 | 77.75 | 76.63 | 77.70 | 77.70 | 1.12% | 2,551,070 |
| Jul 11, 2025 | 77.37 | 77.73 | 76.35 | 76.84 | 76.84 | -0.80% | 3,049,116 |
| Jul 10, 2025 | 76.19 | 78.16 | 76.08 | 77.46 | 77.46 | 1.48% | 2,435,258 |
| Jul 9, 2025 | 76.45 | 76.55 | 75.91 | 76.33 | 76.33 | -0.26% | 1,672,688 |