Sysco Corporation (SYY)
NYSE: SYY
· Real-Time Price · USD
81.20
-0.99 (-1.20%)
At close: Aug 14, 2025, 3:59 PM
81.20
0.00%
Pre-market: Aug 15, 2025, 06:00 AM EDT
SYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 81.91 | 82.09 | 80.81 | 81.20 | 81.20 | -1.20% | 2,314,744 |
| Aug 13, 2025 | 80.77 | 82.64 | 80.23 | 82.19 | 82.19 | 1.78% | 3,916,499 |
| Aug 12, 2025 | 80.04 | 80.90 | 79.91 | 80.75 | 80.75 | 1.10% | 2,512,917 |
| Aug 11, 2025 | 80.78 | 80.79 | 79.28 | 79.87 | 79.87 | -0.97% | 3,374,000 |
| Aug 8, 2025 | 80.46 | 81.02 | 79.76 | 80.65 | 80.65 | 0.35% | 3,584,627 |
| Aug 7, 2025 | 81.76 | 82.16 | 79.54 | 80.37 | 80.37 | -1.35% | 4,288,857 |
| Aug 6, 2025 | 79.40 | 81.48 | 79.25 | 81.47 | 81.47 | 2.80% | 5,291,100 |
| Aug 5, 2025 | 79.25 | 79.95 | 79.09 | 79.25 | 79.25 | -0.28% | 3,928,108 |
| Aug 4, 2025 | 79.85 | 80.43 | 79.24 | 79.47 | 79.47 | -0.51% | 2,093,002 |
| Aug 1, 2025 | 79.78 | 79.98 | 78.86 | 79.88 | 79.88 | 0.35% | 2,101,305 |
| Jul 31, 2025 | 79.46 | 80.27 | 78.80 | 79.60 | 79.60 | -0.64% | 3,101,492 |
| Jul 30, 2025 | 78.78 | 80.75 | 78.73 | 80.11 | 80.11 | 2.21% | 4,225,546 |
| Jul 29, 2025 | 78.16 | 79.85 | 75.79 | 78.38 | 78.38 | -2.45% | 7,259,861 |
| Jul 28, 2025 | 80.03 | 80.93 | 79.87 | 80.35 | 80.35 | 0.06% | 4,450,917 |
| Jul 25, 2025 | 79.93 | 80.64 | 79.74 | 80.30 | 80.30 | 0.55% | 2,951,738 |
| Jul 24, 2025 | 81.01 | 81.01 | 79.86 | 79.86 | 79.86 | -1.11% | 2,707,799 |
| Jul 23, 2025 | 80.35 | 81.44 | 80.20 | 80.76 | 80.76 | 0.70% | 2,634,087 |
| Jul 22, 2025 | 78.90 | 80.23 | 78.90 | 80.20 | 80.20 | 1.88% | 2,428,084 |
| Jul 21, 2025 | 78.50 | 79.21 | 78.37 | 78.72 | 78.72 | 0.40% | 2,305,900 |
| Jul 18, 2025 | 78.04 | 78.81 | 77.97 | 78.41 | 78.41 | 0.64% | 2,333,200 |