Sysco Corporation (SYY)
71.43
-3.98 (-5.28%)
At close: Apr 04, 2025, 3:59 PM
72.45
1.43%
After-hours: Apr 04, 2025, 05:49 PM EDT
Sysco Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 74.66 | 74.74 | 71.26 | 71.44 | -3.97 | -5.26% | 5,113,572 |
| Apr 3, 2025 | 75.47 | 76.24 | 74.94 | 75.41 | 0.11 | 0.15% | 5,029,719 |
| Apr 2, 2025 | 75.51 | 75.88 | 74.81 | 75.30 | -0.12 | -0.16% | 3,070,015 |
| Apr 1, 2025 | 75.21 | 75.57 | 74.61 | 75.42 | 0.38 | 0.51% | 2,482,447 |
| Mar 31, 2025 | 74.33 | 75.31 | 74.31 | 75.04 | 0.94 | 1.27% | 3,351,704 |
| Mar 28, 2025 | 74.30 | 74.35 | 73.61 | 74.10 | 0.06 | 0.08% | 2,140,500 |
| Mar 27, 2025 | 73.16 | 74.13 | 72.75 | 74.04 | 1.29 | 1.77% | 2,689,250 |
| Mar 26, 2025 | 71.05 | 72.80 | 70.80 | 72.75 | 2.36 | 3.35% | 3,190,852 |
| Mar 25, 2025 | 70.93 | 71.26 | 70.00 | 70.39 | -1.04 | -1.46% | 3,403,439 |
| Mar 24, 2025 | 71.28 | 71.84 | 71.16 | 71.43 | 0.32 | 0.45% | 2,659,307 |
| Mar 21, 2025 | 70.96 | 71.30 | 70.25 | 71.11 | -0.08 | -0.11% | 4,898,013 |
| Mar 20, 2025 | 72.25 | 72.33 | 70.89 | 71.19 | -1.20 | -1.66% | 5,122,504 |
| Mar 19, 2025 | 73.77 | 74.34 | 71.24 | 72.39 | -1.97 | -2.65% | 5,902,664 |
| Mar 18, 2025 | 74.48 | 75.09 | 74.24 | 74.36 | -0.37 | -0.50% | 1,950,626 |
| Mar 17, 2025 | 73.35 | 75.03 | 73.09 | 74.73 | 1.46 | 1.99% | 2,206,500 |
| Mar 14, 2025 | 72.46 | 73.38 | 72.04 | 73.27 | 0.61 | 0.84% | 2,075,813 |
| Mar 13, 2025 | 73.83 | 73.83 | 72.44 | 72.66 | -0.98 | -1.33% | 2,656,935 |
| Mar 12, 2025 | 73.78 | 74.31 | 73.03 | 73.64 | -0.88 | -1.18% | 2,691,700 |
| Mar 11, 2025 | 76.88 | 76.97 | 74.31 | 74.52 | -2.61 | -3.38% | 3,736,900 |
| Mar 10, 2025 | 76.88 | 78.82 | 76.39 | 77.13 | 0.58 | 0.76% | 3,913,300 |
| Mar 7, 2025 | 74.75 | 76.94 | 74.35 | 76.55 | 1.46 | 1.94% | 5,424,558 |
| Mar 6, 2025 | 73.88 | 75.50 | 73.88 | 75.09 | 0.65 | 0.87% | 3,498,500 |
| Mar 5, 2025 | 74.66 | 75.63 | 74.13 | 74.44 | -0.48 | -0.64% | 3,359,400 |
| Mar 4, 2025 | 75.86 | 77.37 | 74.83 | 74.92 | -0.77 | -1.02% | 5,317,700 |
| Mar 3, 2025 | 75.70 | 76.55 | 75.37 | 75.69 | 0.15 | 0.20% | 3,373,939 |
| Feb 28, 2025 | 75.23 | 76.06 | 74.80 | 75.54 | 0.82 | 1.10% | 6,466,000 |
| Feb 27, 2025 | 74.09 | 75.11 | 73.94 | 74.72 | 0.49 | 0.66% | 2,390,754 |
| Feb 26, 2025 | 74.74 | 74.74 | 73.67 | 74.23 | -0.21 | -0.28% | 2,823,900 |
| Feb 25, 2025 | 73.80 | 74.57 | 73.51 | 74.44 | 0.79 | 1.07% | 4,436,695 |
| Feb 24, 2025 | 73.14 | 74.14 | 72.86 | 73.65 | 0.43 | 0.59% | 2,833,400 |
| Feb 21, 2025 | 71.11 | 73.38 | 71.00 | 73.22 | 2.00 | 2.81% | 5,381,506 |
| Feb 20, 2025 | 70.52 | 71.25 | 70.44 | 71.22 | 0.53 | 0.75% | 6,024,500 |
| Feb 19, 2025 | 70.42 | 71.04 | 70.05 | 70.69 | 0.69 | 0.99% | 6,876,219 |
| Feb 18, 2025 | 71.02 | 71.38 | 69.78 | 70.00 | -1.10 | -1.55% | 5,046,434 |
| Feb 14, 2025 | 71.75 | 72.27 | 70.98 | 71.10 | -0.77 | -1.07% | 2,542,088 |
| Feb 13, 2025 | 70.55 | 71.90 | 69.92 | 71.87 | 1.66 | 2.36% | 3,086,137 |
| Feb 12, 2025 | 69.99 | 70.68 | 69.93 | 70.21 | -0.33 | -0.47% | 2,549,900 |
| Feb 11, 2025 | 70.01 | 70.77 | 69.99 | 70.54 | 0.34 | 0.48% | 2,205,800 |
| Feb 10, 2025 | 71.19 | 71.32 | 69.94 | 70.20 | -0.92 | -1.29% | 3,779,135 |
| Feb 7, 2025 | 71.25 | 71.62 | 70.89 | 71.12 | -0.14 | -0.20% | 3,078,309 |
| Feb 6, 2025 | 71.97 | 72.10 | 70.93 | 71.26 | -0.14 | -0.20% | 2,303,227 |
| Feb 5, 2025 | 71.47 | 71.60 | 70.56 | 71.40 | 0.00 | 0.00% | 4,047,717 |
| Feb 4, 2025 | 72.12 | 72.15 | 70.60 | 71.40 | -0.91 | -1.26% | 5,480,027 |
| Feb 3, 2025 | 72.32 | 73.38 | 71.92 | 72.31 | -0.61 | -0.84% | 3,914,811 |
| Jan 31, 2025 | 72.95 | 73.60 | 72.40 | 72.92 | -0.42 | -0.57% | 4,673,420 |
| Jan 30, 2025 | 72.20 | 73.49 | 71.67 | 73.34 | 1.42 | 1.97% | 5,146,211 |
| Jan 29, 2025 | 72.79 | 73.30 | 71.85 | 71.92 | -0.36 | -0.50% | 7,762,128 |
| Jan 28, 2025 | 73.80 | 74.55 | 71.52 | 72.28 | -4.58 | -5.96% | 9,595,014 |
| Jan 27, 2025 | 75.49 | 77.03 | 75.17 | 76.86 | 2.09 | 2.80% | 4,931,016 |
| Jan 24, 2025 | 73.24 | 74.90 | 73.23 | 74.77 | 1.07 | 1.45% | 3,675,320 |