Sysco Corporation (SYY)
74.19
0.25 (0.34%)
At close: Jan 15, 2025, 10:40 AM
SYY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 74.17 | 74.30 | 73.23 | 73.94 | 0.23 | 0.31% | 2,300,249 |
| Jan 13, 2025 | 73.77 | 74.14 | 73.40 | 73.71 | 0.12 | 0.16% | 2,537,015 |
| Jan 10, 2025 | 74.47 | 74.81 | 73.46 | 73.59 | -1.26 | -1.68% | 2,460,200 |
| Jan 8, 2025 | 74.31 | 74.88 | 73.65 | 74.85 | 0.30 | 0.40% | 1,976,423 |
| Jan 7, 2025 | 75.00 | 75.66 | 74.37 | 74.55 | -0.19 | -0.25% | 1,885,336 |
| Jan 6, 2025 | 75.67 | 75.72 | 74.63 | 74.74 | -0.69 | -0.91% | 1,690,716 |
| Jan 3, 2025 | 75.29 | 75.60 | 74.49 | 75.43 | -0.28 | -0.37% | 1,727,237 |
| Jan 2, 2025 | 76.87 | 77.08 | 75.64 | 75.71 | -0.75 | -0.98% | 1,643,800 |
| Dec 31, 2024 | 76.44 | 76.94 | 76.21 | 76.46 | 0.10 | 0.13% | 1,133,800 |
| Dec 30, 2024 | 76.69 | 76.69 | 75.68 | 76.36 | -0.59 | -0.77% | 1,604,649 |
| Dec 27, 2024 | 76.78 | 77.57 | 76.58 | 76.95 | -0.36 | -0.47% | 1,279,316 |
| Dec 26, 2024 | 77.07 | 77.43 | 76.84 | 77.31 | -0.22 | -0.28% | 1,199,700 |
| Dec 24, 2024 | 76.83 | 77.56 | 76.56 | 77.53 | 0.64 | 0.83% | 903,318 |
| Dec 23, 2024 | 76.58 | 77.05 | 75.82 | 76.89 | -0.08 | -0.10% | 2,545,500 |
| Dec 20, 2024 | 76.30 | 77.27 | 75.83 | 76.97 | 0.42 | 0.55% | 7,354,114 |
| Dec 19, 2024 | 76.83 | 77.56 | 76.41 | 76.55 | -0.53 | -0.69% | 2,551,105 |
| Dec 18, 2024 | 77.93 | 78.66 | 76.93 | 77.08 | -0.95 | -1.22% | 3,057,920 |
| Dec 17, 2024 | 78.82 | 79.29 | 77.88 | 78.03 | -1.22 | -1.54% | 3,239,310 |
| Dec 16, 2024 | 79.94 | 80.54 | 79.25 | 79.25 | -0.71 | -0.89% | 1,976,434 |
| Dec 13, 2024 | 80.03 | 80.22 | 79.24 | 79.96 | 0.20 | 0.25% | 2,509,126 |
| Dec 12, 2024 | 80.51 | 80.69 | 77.34 | 79.76 | -0.59 | -0.73% | 1,817,300 |
| Dec 11, 2024 | 81.08 | 81.25 | 80.23 | 80.35 | -0.47 | -0.58% | 2,101,138 |
| Dec 10, 2024 | 80.95 | 81.30 | 80.10 | 80.82 | -0.25 | -0.31% | 3,695,542 |
| Dec 9, 2024 | 80.53 | 81.72 | 80.27 | 81.07 | 0.34 | 0.42% | 4,357,731 |
| Dec 6, 2024 | 81.98 | 82.23 | 80.49 | 80.73 | -1.04 | -1.27% | 4,833,316 |
| Dec 5, 2024 | 80.22 | 81.78 | 79.85 | 81.77 | 1.40 | 1.74% | 5,859,732 |
| Dec 4, 2024 | 79.16 | 80.44 | 79.03 | 80.37 | 0.88 | 1.11% | 3,777,400 |
| Dec 3, 2024 | 76.56 | 79.58 | 76.34 | 79.49 | 3.22 | 4.22% | 4,943,100 |
| Dec 2, 2024 | 76.64 | 76.65 | 75.57 | 76.27 | -0.84 | -1.09% | 2,240,963 |
| Nov 29, 2024 | 76.34 | 77.13 | 76.23 | 77.11 | 0.46 | 0.60% | 1,533,403 |
| Nov 27, 2024 | 76.80 | 77.36 | 76.59 | 76.65 | 0.26 | 0.34% | 1,672,645 |
| Nov 26, 2024 | 76.95 | 77.09 | 76.17 | 76.39 | -0.49 | -0.64% | 2,710,200 |
| Nov 25, 2024 | 76.38 | 77.44 | 76.02 | 76.88 | 1.09 | 1.44% | 2,986,235 |
| Nov 22, 2024 | 75.61 | 76.16 | 75.21 | 75.79 | 0.71 | 0.95% | 2,472,145 |
| Nov 21, 2024 | 74.14 | 75.35 | 73.66 | 75.08 | 1.45 | 1.97% | 3,309,700 |
| Nov 20, 2024 | 74.17 | 74.27 | 73.32 | 73.63 | -0.77 | -1.03% | 2,724,627 |
| Nov 19, 2024 | 75.22 | 75.46 | 74.31 | 74.40 | -1.36 | -1.80% | 2,850,904 |
| Nov 18, 2024 | 75.07 | 75.88 | 74.34 | 75.76 | 0.81 | 1.08% | 2,877,300 |
| Nov 15, 2024 | 74.97 | 75.60 | 74.70 | 74.95 | -0.01 | -0.01% | 2,636,600 |
| Nov 14, 2024 | 76.81 | 77.10 | 74.83 | 74.96 | -1.70 | -2.22% | 2,841,624 |
| Nov 13, 2024 | 77.30 | 77.40 | 75.75 | 76.66 | -0.63 | -0.82% | 2,571,618 |
| Nov 12, 2024 | 77.78 | 78.34 | 77.25 | 77.29 | -0.65 | -0.83% | 2,363,300 |
| Nov 11, 2024 | 77.50 | 78.61 | 77.34 | 77.94 | 0.55 | 0.71% | 2,175,000 |
| Nov 8, 2024 | 76.77 | 78.11 | 76.77 | 77.39 | 0.52 | 0.68% | 2,237,200 |
| Nov 7, 2024 | 77.22 | 77.53 | 76.38 | 76.87 | -0.14 | -0.18% | 2,623,900 |
| Nov 6, 2024 | 76.83 | 78.30 | 76.10 | 77.01 | 0.66 | 0.86% | 6,023,823 |
| Nov 5, 2024 | 75.18 | 76.35 | 75.17 | 76.35 | 0.98 | 1.30% | 2,016,430 |
| Nov 4, 2024 | 74.89 | 75.63 | 74.89 | 75.37 | 0.34 | 0.45% | 3,185,308 |
| Nov 1, 2024 | 75.10 | 75.45 | 74.74 | 75.03 | 0.08 | 0.11% | 2,640,700 |
| Oct 31, 2024 | 74.42 | 75.35 | 74.16 | 74.95 | 0.70 | 0.94% | 3,574,343 |