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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 76.19 | 78.16 | 76.08 | 77.46 | 77.46 | 1.48% | 2,349,030 |
| Jul 9, 2025 | 76.45 | 76.55 | 75.91 | 76.33 | 76.33 | -0.26% | 1,672,688 |
| Jul 8, 2025 | 76.96 | 77.16 | 76.41 | 76.53 | 76.53 | -0.23% | 2,118,701 |
| Jul 7, 2025 | 77.02 | 77.33 | 76.23 | 76.71 | 76.71 | -0.61% | 2,760,182 |
| Jul 3, 2025 | 76.90 | 77.29 | 76.29 | 77.18 | 77.18 | -0.64% | 1,877,954 |
| Jul 2, 2025 | 77.35 | 77.78 | 76.79 | 77.68 | 77.14 | 0.41% | 2,768,945 |
| Jul 1, 2025 | 75.97 | 77.70 | 75.30 | 77.36 | 76.82 | 2.14% | 3,167,131 |
| Jun 30, 2025 | 75.22 | 75.94 | 75.03 | 75.74 | 75.21 | 0.97% | 4,262,467 |
| Jun 27, 2025 | 74.61 | 75.24 | 74.50 | 75.01 | 74.49 | 0.64% | 3,546,162 |
| Jun 26, 2025 | 75.06 | 75.35 | 74.27 | 74.53 | 74.01 | -0.69% | 2,265,755 |
| Jun 25, 2025 | 75.61 | 75.98 | 74.95 | 75.05 | 74.53 | -1.08% | 2,600,983 |
| Jun 24, 2025 | 76.18 | 76.38 | 75.52 | 75.87 | 75.34 | -0.05% | 2,309,149 |
| Jun 23, 2025 | 74.88 | 76.00 | 74.68 | 75.91 | 75.38 | 1.65% | 2,632,191 |
| Jun 20, 2025 | 74.15 | 75.08 | 74.01 | 74.68 | 74.16 | 0.96% | 4,904,780 |
| Jun 18, 2025 | 74.33 | 74.78 | 73.91 | 73.97 | 73.46 | -0.38% | 2,826,338 |
| Jun 17, 2025 | 74.51 | 74.80 | 74.12 | 74.25 | 73.73 | -0.67% | 2,351,066 |
| Jun 16, 2025 | 74.78 | 75.40 | 74.14 | 74.75 | 74.23 | 0.62% | 2,924,234 |
| Jun 13, 2025 | 75.08 | 75.49 | 74.02 | 74.29 | 73.77 | -1.46% | 2,255,261 |
| Jun 12, 2025 | 74.51 | 75.47 | 74.20 | 75.39 | 74.87 | 0.87% | 2,420,552 |
| Jun 11, 2025 | 75.28 | 75.60 | 74.47 | 74.74 | 74.22 | -1.02% | 2,136,672 |
| Jun 10, 2025 | 75.31 | 76.08 | 75.24 | 75.51 | 74.99 | 0.37% | 2,461,437 |
| Jun 9, 2025 | 74.55 | 75.71 | 74.43 | 75.23 | 74.71 | 0.98% | 3,375,091 |
| Jun 6, 2025 | 74.36 | 75.25 | 74.12 | 74.50 | 73.98 | 0.99% | 2,722,747 |
| Jun 5, 2025 | 72.61 | 73.90 | 72.34 | 73.77 | 73.26 | 1.19% | 3,010,311 |
| Jun 4, 2025 | 73.61 | 73.72 | 72.88 | 72.90 | 72.39 | -0.99% | 2,198,690 |
| Jun 3, 2025 | 72.77 | 73.69 | 72.70 | 73.63 | 73.12 | 0.78% | 2,655,101 |
| Jun 2, 2025 | 72.63 | 73.21 | 72.36 | 73.06 | 72.55 | 0.08% | 2,811,754 |
| May 30, 2025 | 72.00 | 73.79 | 71.67 | 73.00 | 72.49 | 1.29% | 5,362,878 |
| May 29, 2025 | 71.49 | 72.19 | 71.31 | 72.07 | 71.57 | 0.78% | 2,588,946 |
| May 28, 2025 | 72.22 | 73.06 | 71.44 | 71.51 | 71.01 | -1.07% | 2,003,596 |
| May 27, 2025 | 72.00 | 72.54 | 71.72 | 72.28 | 71.78 | 1.13% | 2,943,344 |
| May 23, 2025 | 71.00 | 71.74 | 71.00 | 71.47 | 70.97 | -0.71% | 2,628,417 |
| May 22, 2025 | 72.16 | 72.37 | 71.38 | 71.98 | 71.48 | -0.35% | 2,772,214 |
| May 21, 2025 | 73.22 | 73.63 | 72.17 | 72.23 | 71.73 | -2.02% | 2,543,474 |
| May 20, 2025 | 73.05 | 74.04 | 72.76 | 73.72 | 73.21 | 0.99% | 2,625,484 |
| May 19, 2025 | 72.18 | 73.00 | 71.98 | 73.00 | 72.49 | 0.77% | 2,024,187 |
| May 16, 2025 | 72.46 | 72.77 | 72.08 | 72.44 | 71.94 | 0.12% | 3,218,847 |
| May 15, 2025 | 70.88 | 72.35 | 70.88 | 72.35 | 71.85 | 1.72% | 2,603,660 |
| May 14, 2025 | 70.78 | 71.52 | 70.35 | 71.13 | 70.64 | 0.47% | 3,425,577 |
| May 13, 2025 | 71.95 | 72.02 | 70.78 | 70.80 | 70.31 | -1.57% | 3,162,676 |
| May 12, 2025 | 71.15 | 71.98 | 70.65 | 71.93 | 71.43 | 1.67% | 3,377,684 |
| May 9, 2025 | 71.58 | 71.75 | 70.70 | 70.75 | 70.26 | -1.19% | 2,401,002 |
| May 8, 2025 | 70.64 | 72.60 | 70.56 | 71.60 | 71.10 | 1.55% | 3,097,772 |
| May 7, 2025 | 69.93 | 70.98 | 69.93 | 70.51 | 70.02 | 0.71% | 2,462,534 |
| May 6, 2025 | 70.24 | 70.55 | 69.74 | 70.01 | 69.52 | -0.88% | 2,801,954 |
| May 5, 2025 | 70.74 | 70.95 | 70.09 | 70.63 | 70.14 | -0.17% | 2,542,969 |
| May 2, 2025 | 70.87 | 71.41 | 70.26 | 70.75 | 70.26 | 0.86% | 2,512,154 |
| May 1, 2025 | 70.84 | 71.04 | 70.06 | 70.15 | 69.66 | -1.75% | 2,920,025 |
| Apr 30, 2025 | 70.62 | 71.55 | 69.61 | 71.40 | 70.90 | 1.65% | 4,730,936 |
| Apr 29, 2025 | 68.36 | 71.20 | 68.00 | 70.24 | 69.75 | -0.26% | 5,940,236 |