Sysco Corporation (SYY)
NYSE: SYY · Real-Time Price · USD
77.51
-1.29 (-1.64%)
Jan 20, 2026, 10:58 AM EST - Market open
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 78.45 | 78.55 | 77.28 | 77.49 | - | -1.66% | 772,736 |
| Jan 16, 2026 | 78.67 | 78.98 | 77.69 | 78.80 | 78.80 | -0.48% | 3,433,237 |
| Jan 15, 2026 | 77.15 | 79.25 | 76.86 | 79.18 | 79.18 | 2.68% | 5,642,004 |
| Jan 14, 2026 | 76.22 | 77.71 | 76.22 | 77.11 | 77.11 | 1.38% | 4,839,999 |
| Jan 13, 2026 | 74.40 | 76.27 | 74.40 | 76.06 | 76.06 | 2.33% | 5,117,708 |
| Jan 12, 2026 | 74.68 | 75.09 | 73.99 | 74.33 | 74.33 | 0.07% | 4,053,270 |
| Jan 9, 2026 | 74.24 | 74.53 | 73.52 | 74.28 | 74.28 | 0.01% | 2,378,990 |
| Jan 8, 2026 | 72.05 | 74.77 | 71.85 | 74.27 | 74.27 | 2.98% | 3,206,868 |
| Jan 7, 2026 | 73.26 | 73.74 | 72.09 | 72.12 | 72.12 | -1.23% | 4,176,978 |
| Jan 6, 2026 | 72.56 | 73.16 | 72.32 | 73.02 | 73.02 | 0.32% | 3,042,845 |
| Jan 5, 2026 | 71.97 | 73.15 | 71.23 | 72.79 | 72.79 | 0.23% | 4,067,685 |
| Jan 2, 2026 | 72.93 | 73.09 | 71.85 | 72.62 | 72.62 | -1.45% | 3,105,328 |
| Dec 31, 2025 | 74.11 | 74.25 | 73.67 | 73.69 | 73.15 | -0.69% | 1,480,822 |
| Dec 30, 2025 | 74.19 | 74.52 | 74.09 | 74.20 | 73.66 | -0.35% | 1,334,031 |
| Dec 29, 2025 | 74.41 | 74.52 | 74.09 | 74.46 | 73.91 | 0.31% | 1,952,635 |
| Dec 26, 2025 | 74.17 | 74.46 | 73.98 | 74.23 | 73.69 | -0.03% | 1,156,029 |
| Dec 24, 2025 | 74.14 | 74.43 | 73.90 | 74.25 | 73.71 | 0.35% | 956,082 |
| Dec 23, 2025 | 74.48 | 74.65 | 73.73 | 73.99 | 73.45 | -0.79% | 2,111,247 |
| Dec 22, 2025 | 74.17 | 74.81 | 73.99 | 74.58 | 74.03 | 0.12% | 2,010,075 |
| Dec 19, 2025 | 75.14 | 75.25 | 74.49 | 74.49 | 73.94 | -0.77% | 5,962,522 |
| Dec 18, 2025 | 75.72 | 76.01 | 74.88 | 75.07 | 74.52 | -0.90% | 3,753,698 |
| Dec 17, 2025 | 75.21 | 75.94 | 75.05 | 75.75 | 75.19 | 0.84% | 2,271,093 |
| Dec 16, 2025 | 75.87 | 76.09 | 74.87 | 75.12 | 74.57 | -0.41% | 2,931,255 |
| Dec 15, 2025 | 74.61 | 76.63 | 74.34 | 75.43 | 74.88 | 1.47% | 3,268,392 |
| Dec 12, 2025 | 74.24 | 74.55 | 73.83 | 74.34 | 73.80 | 0.15% | 2,195,442 |
| Dec 11, 2025 | 73.88 | 74.54 | 73.52 | 74.23 | 73.69 | 0.90% | 3,015,404 |
| Dec 10, 2025 | 72.70 | 73.62 | 72.42 | 73.57 | 73.03 | 1.35% | 3,390,869 |
| Dec 9, 2025 | 72.65 | 73.43 | 72.55 | 72.59 | 72.06 | -0.17% | 3,585,171 |
| Dec 8, 2025 | 73.13 | 73.35 | 72.26 | 72.71 | 72.18 | -0.53% | 2,661,201 |
| Dec 5, 2025 | 73.25 | 73.94 | 73.07 | 73.10 | 72.56 | -0.46% | 3,181,453 |
| Dec 4, 2025 | 73.82 | 74.10 | 73.00 | 73.44 | 72.90 | 0.11% | 3,072,266 |
| Dec 3, 2025 | 74.64 | 75.26 | 73.31 | 73.36 | 72.82 | -1.45% | 3,753,872 |
| Dec 2, 2025 | 75.61 | 75.66 | 73.87 | 74.44 | 73.89 | -1.94% | 4,761,363 |
| Dec 1, 2025 | 75.92 | 76.31 | 75.31 | 75.91 | 75.35 | -0.38% | 3,748,684 |
| Nov 28, 2025 | 75.73 | 76.80 | 75.48 | 76.20 | 75.64 | 0.40% | 1,825,173 |
| Nov 26, 2025 | 75.85 | 76.48 | 75.70 | 75.90 | 75.34 | -0.01% | 3,219,568 |
| Nov 25, 2025 | 75.03 | 76.29 | 75.03 | 75.91 | 75.35 | 1.62% | 3,981,014 |
| Nov 24, 2025 | 76.20 | 76.53 | 74.20 | 74.70 | 74.15 | -2.52% | 4,249,293 |
| Nov 21, 2025 | 75.98 | 77.46 | 75.71 | 76.63 | 76.07 | 1.52% | 3,415,971 |
| Nov 20, 2025 | 75.88 | 76.26 | 75.13 | 75.48 | 74.93 | -0.33% | 2,824,490 |
| Nov 19, 2025 | 75.94 | 76.09 | 75.14 | 75.73 | 75.18 | -0.22% | 2,362,761 |
| Nov 18, 2025 | 75.60 | 76.12 | 75.20 | 75.90 | 75.34 | 1.02% | 2,619,464 |
| Nov 17, 2025 | 75.36 | 75.71 | 74.76 | 75.13 | 74.58 | 0.56% | 3,167,483 |
| Nov 14, 2025 | 75.30 | 75.75 | 74.26 | 74.71 | 74.16 | -0.48% | 2,542,903 |
| Nov 13, 2025 | 75.37 | 75.87 | 74.99 | 75.07 | 74.52 | -0.46% | 2,743,123 |
| Nov 12, 2025 | 75.69 | 76.16 | 75.37 | 75.42 | 74.87 | -0.09% | 3,005,481 |
| Nov 11, 2025 | 74.35 | 75.62 | 74.04 | 75.49 | 74.94 | 1.22% | 3,251,024 |
| Nov 10, 2025 | 75.17 | 75.27 | 74.14 | 74.58 | 74.03 | -0.80% | 2,748,842 |
| Nov 7, 2025 | 73.49 | 75.26 | 73.00 | 75.18 | 74.63 | 3.11% | 3,697,021 |
| Nov 6, 2025 | 73.18 | 73.69 | 72.87 | 72.91 | 72.38 | -0.37% | 2,894,827 |