Sysco Corporation (SYY)
NYSE: SYY · Real-Time Price · USD
77.46
+1.13 (1.48%)
Jul 10, 2025, 4:00 PM - Market closed

Sysco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202576.1978.1676.0877.4677.461.48%2,349,030
Jul 9, 202576.4576.5575.9176.3376.33-0.26%1,672,688
Jul 8, 202576.9677.1676.4176.5376.53-0.23%2,118,701
Jul 7, 202577.0277.3376.2376.7176.71-0.61%2,760,182
Jul 3, 202576.9077.2976.2977.1877.18-0.64%1,877,954
Jul 2, 202577.3577.7876.7977.6877.140.41%2,768,945
Jul 1, 202575.9777.7075.3077.3676.822.14%3,167,131
Jun 30, 202575.2275.9475.0375.7475.210.97%4,262,467
Jun 27, 202574.6175.2474.5075.0174.490.64%3,546,162
Jun 26, 202575.0675.3574.2774.5374.01-0.69%2,265,755
Jun 25, 202575.6175.9874.9575.0574.53-1.08%2,600,983
Jun 24, 202576.1876.3875.5275.8775.34-0.05%2,309,149
Jun 23, 202574.8876.0074.6875.9175.381.65%2,632,191
Jun 20, 202574.1575.0874.0174.6874.160.96%4,904,780
Jun 18, 202574.3374.7873.9173.9773.46-0.38%2,826,338
Jun 17, 202574.5174.8074.1274.2573.73-0.67%2,351,066
Jun 16, 202574.7875.4074.1474.7574.230.62%2,924,234
Jun 13, 202575.0875.4974.0274.2973.77-1.46%2,255,261
Jun 12, 202574.5175.4774.2075.3974.870.87%2,420,552
Jun 11, 202575.2875.6074.4774.7474.22-1.02%2,136,672
Jun 10, 202575.3176.0875.2475.5174.990.37%2,461,437
Jun 9, 202574.5575.7174.4375.2374.710.98%3,375,091
Jun 6, 202574.3675.2574.1274.5073.980.99%2,722,747
Jun 5, 202572.6173.9072.3473.7773.261.19%3,010,311
Jun 4, 202573.6173.7272.8872.9072.39-0.99%2,198,690
Jun 3, 202572.7773.6972.7073.6373.120.78%2,655,101
Jun 2, 202572.6373.2172.3673.0672.550.08%2,811,754
May 30, 202572.0073.7971.6773.0072.491.29%5,362,878
May 29, 202571.4972.1971.3172.0771.570.78%2,588,946
May 28, 202572.2273.0671.4471.5171.01-1.07%2,003,596
May 27, 202572.0072.5471.7272.2871.781.13%2,943,344
May 23, 202571.0071.7471.0071.4770.97-0.71%2,628,417
May 22, 202572.1672.3771.3871.9871.48-0.35%2,772,214
May 21, 202573.2273.6372.1772.2371.73-2.02%2,543,474
May 20, 202573.0574.0472.7673.7273.210.99%2,625,484
May 19, 202572.1873.0071.9873.0072.490.77%2,024,187
May 16, 202572.4672.7772.0872.4471.940.12%3,218,847
May 15, 202570.8872.3570.8872.3571.851.72%2,603,660
May 14, 202570.7871.5270.3571.1370.640.47%3,425,577
May 13, 202571.9572.0270.7870.8070.31-1.57%3,162,676
May 12, 202571.1571.9870.6571.9371.431.67%3,377,684
May 9, 202571.5871.7570.7070.7570.26-1.19%2,401,002
May 8, 202570.6472.6070.5671.6071.101.55%3,097,772
May 7, 202569.9370.9869.9370.5170.020.71%2,462,534
May 6, 202570.2470.5569.7470.0169.52-0.88%2,801,954
May 5, 202570.7470.9570.0970.6370.14-0.17%2,542,969
May 2, 202570.8771.4170.2670.7570.260.86%2,512,154
May 1, 202570.8471.0470.0670.1569.66-1.75%2,920,025
Apr 30, 202570.6271.5569.6171.4070.901.65%4,730,936
Apr 29, 202568.3671.2068.0070.2469.75-0.26%5,940,236