Skip to main content
Sysco Corporation (SYY)
NYSE: SYY · Real-Time Price · USD
74.10
+0.06 (0.08%)
At close: Mar 28, 2025, 4:00 PM
72.47
-1.63 (-2.20%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Sysco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202574.3074.3573.6174.1074.100.08%2,138,973
Mar 27, 202573.1674.1372.7574.0474.041.77%2,689,250
Mar 26, 202571.0572.8070.8072.7572.753.35%3,190,852
Mar 25, 202570.9371.2670.0070.3970.39-1.46%3,403,439
Mar 24, 202571.2871.8471.1671.4371.430.45%2,659,307
Mar 21, 202570.9671.3070.2571.1171.11-0.11%4,898,013
Mar 20, 202572.2572.3370.8971.1971.19-1.66%5,122,504
Mar 19, 202573.7774.3471.2472.3972.39-2.65%5,902,664
Mar 18, 202574.4875.0974.2474.3674.36-0.50%1,950,626
Mar 17, 202573.3575.0373.0974.7374.731.99%2,206,450
Mar 14, 202572.4673.3872.0473.2773.270.84%2,075,813
Mar 13, 202573.8373.8372.4472.6672.66-1.33%2,656,935
Mar 12, 202573.7874.3173.0373.6473.64-1.18%2,691,675
Mar 11, 202576.8876.9774.3174.5274.52-3.38%3,736,877
Mar 10, 202576.8878.8276.3977.1377.130.76%3,905,547
Mar 7, 202574.7576.9474.3576.5576.551.94%5,424,558
Mar 6, 202573.8875.5073.8875.0975.090.87%3,498,456
Mar 5, 202574.6675.6374.1374.4474.44-0.64%3,359,400
Mar 4, 202575.8677.3774.8474.9274.92-1.02%5,317,659
Mar 3, 202575.7076.5575.3775.6975.690.20%3,373,939
Feb 28, 202575.2376.0674.8075.5475.541.10%6,465,984
Feb 27, 202574.0975.1173.9574.7274.720.66%2,390,754
Feb 26, 202574.7474.7473.6774.2374.23-0.28%2,823,875
Feb 25, 202573.8074.5773.5174.4474.441.07%4,436,695
Feb 24, 202573.1474.1472.8673.6573.650.59%2,833,394
Feb 21, 202571.1173.3871.0073.2273.222.81%5,381,506
Feb 20, 202570.5271.2570.4471.2271.220.75%6,024,486
Feb 19, 202570.4271.0470.0570.6970.690.99%6,876,219
Feb 18, 202571.0271.3869.7870.0070.00-1.55%5,046,434
Feb 14, 202571.7572.2770.9871.1071.10-1.07%2,542,088
Feb 13, 202570.5571.9069.9271.8771.872.36%3,086,137
Feb 12, 202569.9970.6969.9370.2170.21-0.47%2,549,874
Feb 11, 202570.0170.7769.9970.5470.540.48%2,205,775
Feb 10, 202571.1971.3269.9570.2070.20-1.29%3,779,135
Feb 7, 202571.2571.6270.8971.1271.12-0.20%3,078,309
Feb 6, 202571.9772.1070.9371.2671.26-0.20%2,303,227
Feb 5, 202571.4771.6070.5671.4071.40-4,047,717
Feb 4, 202572.1272.1570.6071.4071.40-1.26%5,480,027
Feb 3, 202572.3273.3871.9272.3172.31-0.84%3,914,811
Jan 31, 202572.9573.6072.4072.9272.92-0.57%4,673,420
Jan 30, 202572.2073.4971.6773.3473.341.97%5,146,211
Jan 29, 202572.7973.3071.8571.9271.92-0.50%7,762,128
Jan 28, 202573.8074.5571.5272.2872.28-5.96%9,595,014
Jan 27, 202575.4977.0375.1776.8676.862.80%4,931,016
Jan 24, 202573.2474.9073.2374.7774.771.45%3,675,320
Jan 23, 202573.1474.0573.1473.7073.700.38%3,461,781
Jan 22, 202573.2273.9273.0573.4273.42-0.10%3,525,815
Jan 21, 202573.1273.9772.8173.4973.490.57%3,298,725
Jan 17, 202573.5474.1072.9573.0773.07-0.20%3,555,664
Jan 16, 202574.0374.4872.6273.2273.22-1.05%3,015,425