Sysco Corporation (SYY)
NYSE: SYY · Real-Time Price · USD
74.20
-0.26 (-0.35%)
At close: Dec 30, 2025, 4:00 PM EST
74.40
+0.20 (0.27%)
After-hours: Dec 30, 2025, 7:20 PM EST
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 74.19 | 74.52 | 74.09 | 74.20 | 74.20 | -0.35% | 1,333,688 |
| Dec 29, 2025 | 74.41 | 74.52 | 74.09 | 74.46 | 74.46 | 0.31% | 1,925,365 |
| Dec 26, 2025 | 74.17 | 74.46 | 73.98 | 74.23 | 74.23 | -0.03% | 1,060,135 |
| Dec 24, 2025 | 74.14 | 74.43 | 73.90 | 74.25 | 74.25 | 0.35% | 847,314 |
| Dec 23, 2025 | 74.48 | 74.65 | 73.73 | 73.99 | 73.99 | -0.79% | 2,098,453 |
| Dec 22, 2025 | 74.17 | 74.81 | 73.99 | 74.58 | 74.58 | 0.12% | 1,998,005 |
| Dec 19, 2025 | 75.14 | 75.25 | 74.49 | 74.49 | 74.49 | -0.77% | 5,249,231 |
| Dec 18, 2025 | 75.72 | 76.01 | 74.88 | 75.07 | 75.07 | -0.90% | 3,753,422 |
| Dec 17, 2025 | 75.21 | 75.94 | 75.05 | 75.75 | 75.75 | 0.84% | 2,271,093 |
| Dec 16, 2025 | 75.87 | 76.09 | 74.87 | 75.12 | 75.12 | -0.41% | 2,931,255 |
| Dec 15, 2025 | 74.61 | 76.63 | 74.34 | 75.43 | 75.43 | 1.47% | 3,268,392 |
| Dec 12, 2025 | 74.24 | 74.55 | 73.83 | 74.34 | 74.34 | 0.15% | 2,195,442 |
| Dec 11, 2025 | 73.88 | 74.54 | 73.52 | 74.23 | 74.23 | 0.90% | 3,015,404 |
| Dec 10, 2025 | 72.70 | 73.62 | 72.42 | 73.57 | 73.57 | 1.35% | 3,390,869 |
| Dec 9, 2025 | 72.65 | 73.43 | 72.55 | 72.59 | 72.59 | -0.17% | 3,585,171 |
| Dec 8, 2025 | 73.13 | 73.35 | 72.26 | 72.71 | 72.71 | -0.53% | 2,661,201 |
| Dec 5, 2025 | 73.25 | 73.94 | 73.07 | 73.10 | 73.10 | -0.46% | 3,181,453 |
| Dec 4, 2025 | 73.82 | 74.10 | 73.00 | 73.44 | 73.44 | 0.11% | 3,072,266 |
| Dec 3, 2025 | 74.64 | 75.26 | 73.31 | 73.36 | 73.36 | -1.45% | 3,753,872 |
| Dec 2, 2025 | 75.61 | 75.66 | 73.87 | 74.44 | 74.44 | -1.94% | 4,761,363 |
| Dec 1, 2025 | 75.92 | 76.31 | 75.31 | 75.91 | 75.91 | -0.38% | 3,748,684 |
| Nov 28, 2025 | 75.73 | 76.80 | 75.48 | 76.20 | 76.20 | 0.40% | 1,825,173 |
| Nov 26, 2025 | 75.85 | 76.48 | 75.70 | 75.90 | 75.90 | -0.01% | 3,219,568 |
| Nov 25, 2025 | 75.03 | 76.29 | 75.03 | 75.91 | 75.91 | 1.62% | 3,981,014 |
| Nov 24, 2025 | 76.20 | 76.53 | 74.20 | 74.70 | 74.70 | -2.52% | 4,249,293 |
| Nov 21, 2025 | 75.98 | 77.46 | 75.71 | 76.63 | 76.63 | 1.52% | 3,415,971 |
| Nov 20, 2025 | 75.88 | 76.26 | 75.13 | 75.48 | 75.48 | -0.33% | 2,824,490 |
| Nov 19, 2025 | 75.94 | 76.09 | 75.14 | 75.73 | 75.73 | -0.22% | 2,362,761 |
| Nov 18, 2025 | 75.60 | 76.12 | 75.20 | 75.90 | 75.90 | 1.02% | 2,619,464 |
| Nov 17, 2025 | 75.36 | 75.71 | 74.76 | 75.13 | 75.13 | 0.56% | 3,167,483 |
| Nov 14, 2025 | 75.30 | 75.75 | 74.26 | 74.71 | 74.71 | -0.48% | 2,542,903 |
| Nov 13, 2025 | 75.37 | 75.87 | 74.99 | 75.07 | 75.07 | -0.46% | 2,743,123 |
| Nov 12, 2025 | 75.69 | 76.16 | 75.37 | 75.42 | 75.42 | -0.09% | 3,005,481 |
| Nov 11, 2025 | 74.35 | 75.62 | 74.04 | 75.49 | 75.49 | 1.22% | 3,251,024 |
| Nov 10, 2025 | 75.17 | 75.27 | 74.14 | 74.58 | 74.58 | -0.80% | 2,748,842 |
| Nov 7, 2025 | 73.49 | 75.26 | 73.00 | 75.18 | 75.18 | 3.11% | 3,697,021 |
| Nov 6, 2025 | 73.18 | 73.69 | 72.87 | 72.91 | 72.91 | -0.37% | 2,894,827 |
| Nov 5, 2025 | 73.29 | 73.40 | 72.58 | 73.18 | 73.18 | 0.11% | 3,480,257 |
| Nov 4, 2025 | 72.80 | 73.61 | 72.76 | 73.10 | 73.10 | 0.27% | 2,845,913 |
| Nov 3, 2025 | 73.90 | 73.95 | 72.62 | 72.90 | 72.90 | -1.86% | 3,679,531 |
| Oct 31, 2025 | 74.19 | 74.78 | 73.82 | 74.28 | 74.28 | -0.56% | 3,396,500 |
| Oct 30, 2025 | 74.38 | 75.20 | 74.05 | 74.70 | 74.70 | 0.55% | 5,229,498 |
| Oct 29, 2025 | 75.32 | 75.68 | 74.11 | 74.29 | 74.29 | -2.11% | 4,057,424 |
| Oct 28, 2025 | 77.00 | 77.70 | 75.00 | 75.89 | 75.89 | -2.71% | 5,540,268 |
| Oct 27, 2025 | 77.01 | 78.04 | 76.81 | 78.00 | 78.00 | 0.84% | 4,052,507 |
| Oct 24, 2025 | 78.41 | 78.61 | 77.15 | 77.35 | 77.35 | -1.10% | 2,228,220 |
| Oct 23, 2025 | 78.43 | 78.66 | 77.68 | 78.21 | 78.21 | -0.50% | 3,856,381 |
| Oct 22, 2025 | 78.97 | 79.80 | 78.54 | 78.60 | 78.60 | -0.71% | 2,716,305 |
| Oct 21, 2025 | 80.12 | 80.39 | 79.08 | 79.16 | 79.16 | -0.93% | 2,680,956 |
| Oct 20, 2025 | 79.90 | 80.23 | 79.67 | 79.90 | 79.90 | -0.01% | 1,921,449 |