Skip to main content
Sysco Corporation (SYY)
NYSE: SYY · Real-Time Price · USD
71.75
+1.06 (1.50%)
At close: Apr 17, 2025, 4:00 PM
71.14
-0.61 (-0.85%)
After-hours: Apr 17, 2025, 4:15 PM EDT

Sysco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202570.8872.5170.8871.7471.741.49%2,762,511
Apr 16, 202571.6971.9170.3970.6970.69-0.83%2,478,932
Apr 15, 202571.5272.3071.2171.2871.28-0.78%2,322,684
Apr 14, 202570.7571.9970.3771.8471.842.00%2,469,649
Apr 11, 202569.9371.0469.2570.4370.431.08%2,453,247
Apr 10, 202570.5670.8768.2569.6869.68-1.96%4,374,888
Apr 9, 202567.6371.3467.1271.0771.074.51%5,273,328
Apr 8, 202571.1171.1167.3868.0068.00-2.10%4,452,771
Apr 7, 202570.3871.1268.6569.4669.46-2.77%4,539,288
Apr 4, 202574.6674.7471.2671.4471.44-5.26%5,117,392
Apr 3, 202575.4776.2474.9475.4174.880.15%5,029,719
Apr 2, 202575.5175.8874.8175.3074.77-0.16%3,070,015
Apr 1, 202575.2175.5774.6275.4274.890.51%2,482,447
Mar 31, 202574.3375.3174.3175.0474.511.27%3,351,704
Mar 28, 202574.3074.3573.6174.1073.580.08%2,140,493
Mar 27, 202573.1674.1372.7574.0473.521.77%2,689,250
Mar 26, 202571.0572.8070.8072.7572.233.35%3,190,852
Mar 25, 202570.9371.2670.0070.3969.89-1.46%3,403,439
Mar 24, 202571.2871.8471.1671.4370.920.45%2,659,307
Mar 21, 202570.9671.3070.2571.1170.61-0.11%4,898,013
Mar 20, 202572.2572.3370.8971.1970.69-1.66%5,122,504
Mar 19, 202573.7774.3471.2472.3971.88-2.65%5,902,664
Mar 18, 202574.4875.0974.2474.3673.83-0.50%1,950,626
Mar 17, 202573.3575.0373.0974.7374.201.99%2,206,450
Mar 14, 202572.4673.3872.0473.2772.750.84%2,075,813
Mar 13, 202573.8373.8372.4472.6672.15-1.33%2,656,935
Mar 12, 202573.7874.3173.0373.6473.12-1.18%2,691,675
Mar 11, 202576.8876.9774.3174.5273.99-3.38%3,736,877
Mar 10, 202576.8878.8276.3977.1376.580.76%3,905,547
Mar 7, 202574.7576.9474.3576.5576.011.94%5,424,558
Mar 6, 202573.8875.5073.8875.0974.560.87%3,498,456
Mar 5, 202574.6675.6374.1374.4473.91-0.64%3,359,400
Mar 4, 202575.8677.3774.8474.9274.39-1.02%5,317,659
Mar 3, 202575.7076.5575.3775.6975.150.20%3,373,939
Feb 28, 202575.2376.0674.8075.5475.011.10%6,465,984
Feb 27, 202574.0975.1173.9574.7274.190.66%2,390,754
Feb 26, 202574.7474.7473.6774.2373.70-0.28%2,823,875
Feb 25, 202573.8074.5773.5174.4473.911.07%4,436,695
Feb 24, 202573.1474.1472.8673.6573.130.59%2,833,394
Feb 21, 202571.1173.3871.0073.2272.702.81%5,381,506
Feb 20, 202570.5271.2570.4471.2270.720.75%6,024,486
Feb 19, 202570.4271.0470.0570.6970.190.99%6,876,219
Feb 18, 202571.0271.3869.7870.0069.50-1.55%5,046,434
Feb 14, 202571.7572.2770.9871.1070.60-1.07%2,542,088
Feb 13, 202570.5571.9069.9271.8771.362.36%3,086,137
Feb 12, 202569.9970.6969.9370.2169.71-0.47%2,549,874
Feb 11, 202570.0170.7769.9970.5470.040.48%2,205,775
Feb 10, 202571.1971.3269.9570.2069.70-1.29%3,779,135
Feb 7, 202571.2571.6270.8971.1270.62-0.20%3,078,309
Feb 6, 202571.9772.1070.9371.2670.76-0.20%2,303,227