Skip to main content
logo
Sysco Corporation (SYY)
NYSE: SYY · Real-Time Price · USD
79.69
+0.50 (0.63%)
At close: Jun 15, 2026, 4:00 PM EDT
79.53
-0.16 (-0.20%)
After-hours: Jun 15, 2026, 7:06 PM EDT

Sysco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 202678.9679.7278.3479.6979.690.63%4,525,703
Jun 12, 202680.2080.2078.9579.1979.19-0.57%2,464,201
Jun 11, 202678.4180.1178.4179.6479.641.40%3,548,743
Jun 10, 202678.3279.0877.7978.5478.541.28%2,741,348
Jun 9, 202676.3478.1876.0077.5577.551.40%2,406,883
Jun 8, 202676.0576.8676.0076.4876.480.25%2,454,816
Jun 5, 202674.6276.4074.5076.2976.292.61%3,584,833
Jun 4, 202676.1576.4074.2474.3574.35-1.18%2,406,375
Jun 3, 202673.7175.3373.6575.2475.241.54%2,869,094
Jun 2, 202673.5474.6273.0374.1074.100.52%3,628,491
Jun 1, 202674.8375.3073.4273.7273.72-2.76%3,230,737
May 29, 202675.7176.0775.1875.8175.81-0.14%5,026,852
May 28, 202676.2776.4274.9375.9275.920.93%2,695,430
May 27, 202675.6076.2075.0875.2275.22-0.13%2,975,408
May 26, 202675.9076.2674.9575.3275.32-1.27%2,788,128
May 22, 202676.9277.0975.9176.2976.29-0.92%3,236,219
May 21, 202674.0077.1073.3477.0077.002.04%3,754,622
May 20, 202674.8975.8474.2475.4675.460.36%2,815,981
May 19, 202673.5875.7972.9675.1975.192.27%3,628,865
May 18, 202672.8173.7572.4873.5273.521.31%3,704,956
May 15, 202673.0673.2272.4472.5772.57-0.66%5,035,013
May 14, 202673.6273.8272.9973.0573.05-0.19%2,418,877
May 13, 202672.6773.6672.6073.1973.190.29%3,219,539
May 12, 202672.6773.4271.9472.9872.980.56%2,863,697
May 11, 202672.3672.9372.0272.5772.570.18%3,191,248
May 8, 202673.2773.7072.4272.4472.44-0.60%3,654,838
May 7, 202672.9973.0771.5872.8872.88-0.61%5,008,794
May 6, 202673.6674.0673.0373.3373.330.67%4,327,795
May 5, 202672.5573.3172.2672.8472.840.48%2,624,503
May 4, 202673.5074.3072.1872.4972.49-2.11%3,692,026
May 1, 202675.0575.4873.8974.0574.05-0.88%3,489,371
Apr 30, 202674.0475.1274.0474.7174.711.00%4,713,795
Apr 29, 202672.5074.1672.5073.9773.970.82%5,738,488
Apr 28, 202674.0074.4171.5673.3773.37-2.64%8,000,362
Apr 27, 202676.3576.7374.9275.3675.36-1.57%5,394,818
Apr 24, 202675.5276.8375.0876.5676.560.99%4,798,699
Apr 23, 202675.7576.3475.3175.8175.810.37%4,341,013
Apr 22, 202675.1575.7274.6775.5375.530.99%3,874,128
Apr 21, 202676.7976.9074.7574.7974.79-1.93%3,493,392
Apr 20, 202676.4477.0375.9276.2676.26-0.01%3,169,795
Apr 17, 202674.1476.6374.1276.2776.273.00%5,748,081
Apr 16, 202674.2074.6073.0574.0574.05-0.05%5,914,465
Apr 15, 202674.0074.9873.6674.0974.090.07%8,038,951
Apr 14, 202673.5474.3773.4874.0474.040.93%6,018,641
Apr 13, 202673.0273.7372.6373.3673.360.74%6,922,724
Apr 10, 202675.0075.3571.6272.8272.82-2.89%9,906,539
Apr 9, 202674.7075.2073.8974.9974.99-0.21%3,875,577
Apr 8, 202673.8275.3373.8275.1575.152.61%5,962,335
Apr 7, 202672.5773.8872.0273.2473.24-4,914,798
Apr 6, 202670.7073.2870.6273.2473.242.92%6,396,041