Sysco Corporation (SYY)
NYSE: SYY · Real-Time Price · USD
78.00
+0.65 (0.84%)
Oct 27, 2025, 4:00 PM EDT - Market closed

Sysco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202577.0178.0476.8178.0078.000.84%4,013,375
Oct 24, 202578.4178.6177.1577.3577.35-1.10%2,228,220
Oct 23, 202578.4378.6677.6878.2178.21-0.50%3,856,381
Oct 22, 202578.9779.8078.5478.6078.60-0.71%2,716,305
Oct 21, 202580.1280.3979.0879.1679.16-0.93%2,680,956
Oct 20, 202579.9080.2379.6779.9079.90-0.01%1,921,449
Oct 17, 202579.3179.9778.6179.9179.911.37%2,504,099
Oct 16, 202580.0280.2878.5178.8378.83-1.57%2,954,664
Oct 15, 202580.1481.7979.8880.0980.09-0.06%3,474,899
Oct 14, 202578.4180.1978.1780.1480.142.39%2,025,550
Oct 13, 202577.9678.6277.4778.2778.27-0.23%1,788,389
Oct 10, 202578.3079.0378.0378.4578.450.53%2,020,854
Oct 9, 202579.0179.2377.9878.0478.04-0.91%2,433,509
Oct 8, 202579.9479.9777.8778.7678.76-1.49%3,169,429
Oct 7, 202580.9281.0879.2579.9579.95-1.09%3,385,203
Oct 6, 202581.8481.9780.7280.8380.83-1.61%2,204,255
Oct 3, 202582.7283.1382.1382.1582.15-1.35%2,227,392
Oct 2, 202582.3583.4782.3583.2782.730.54%2,700,036
Oct 1, 202582.0082.9981.9282.8282.280.58%2,952,183
Sep 30, 202581.5782.4881.4082.3481.800.61%2,863,183
Sep 29, 202581.9582.2380.3481.8481.31-0.12%2,278,724
Sep 26, 202581.2382.0881.0281.9481.411.01%3,008,536
Sep 25, 202582.1582.2180.4081.1280.59-0.86%3,910,556
Sep 24, 202582.1382.5781.6581.8281.29-0.49%2,330,087
Sep 23, 202581.4482.2881.2182.2281.681.04%2,670,196
Sep 22, 202582.2582.5181.2281.3780.84-1.24%2,391,866
Sep 19, 202582.1983.2481.9782.3981.850.56%7,527,003
Sep 18, 202581.9282.3480.9581.9381.40-0.64%3,594,947
Sep 17, 202581.8082.8581.4682.4681.921.14%3,525,068
Sep 16, 202579.9381.6579.8781.5381.002.08%4,449,217
Sep 15, 202581.1481.2379.8679.8779.35-1.75%2,104,011
Sep 12, 202581.1381.6080.2881.2980.760.31%2,415,741
Sep 11, 202580.2881.3479.9781.0480.511.06%2,403,142
Sep 10, 202580.3180.7479.7880.1979.67-0.82%2,135,854
Sep 9, 202581.2081.4780.2080.8580.32-0.86%1,451,525
Sep 8, 202582.0882.2080.3381.5581.02-1.09%3,043,598
Sep 5, 202582.4383.1781.5682.4581.91-0.07%2,675,029
Sep 4, 202581.5382.5681.0082.5181.971.81%3,068,611
Sep 3, 202580.0982.4079.8381.0480.510.61%3,969,710
Sep 2, 202580.3481.2080.3380.5580.020.10%1,917,984
Aug 29, 202579.7780.6279.7680.4779.941.11%2,139,648
Aug 28, 202580.3080.4779.1179.5979.07-0.88%1,527,031
Aug 27, 202579.9180.6679.8080.3079.780.84%3,134,244
Aug 26, 202579.2079.7179.2079.6379.110.38%3,970,552
Aug 25, 202580.0080.2179.0879.3378.81-1.20%2,369,981
Aug 22, 202579.8180.4479.2180.2979.770.72%2,428,608
Aug 21, 202580.5580.6879.4879.7279.20-1.56%2,048,087
Aug 20, 202579.8681.0279.7080.9880.451.87%2,720,150
Aug 19, 202579.4780.2779.2479.4978.970.34%2,232,463
Aug 18, 202579.5479.9278.6079.2278.70-0.38%2,489,088