Sysco Corporation (SYY)
NYSE: SYY
· Real-Time Price · USD
81.96
0.84 (1.04%)
At close: Sep 26, 2025, 3:59 PM
82.34
0.46%
After-hours: Sep 26, 2025, 06:25 PM EDT
SYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 81.23 | 82.08 | 81.02 | 81.94 | 81.94 | 1.01% | 2,997,525 |
| Sep 25, 2025 | 82.15 | 82.21 | 80.40 | 81.12 | 81.12 | -0.86% | 3,910,600 |
| Sep 24, 2025 | 82.13 | 82.57 | 81.65 | 81.82 | 81.82 | -0.49% | 2,330,100 |
| Sep 23, 2025 | 81.44 | 82.28 | 81.21 | 82.22 | 82.22 | 1.04% | 2,670,200 |
| Sep 22, 2025 | 82.25 | 82.51 | 81.22 | 81.37 | 81.37 | -1.24% | 2,391,866 |
| Sep 19, 2025 | 82.19 | 83.24 | 81.97 | 82.39 | 82.39 | 0.56% | 7,527,003 |
| Sep 18, 2025 | 81.92 | 82.34 | 80.95 | 81.93 | 81.93 | -0.64% | 3,594,947 |
| Sep 17, 2025 | 81.80 | 82.85 | 81.46 | 82.46 | 82.46 | 1.14% | 3,525,068 |
| Sep 16, 2025 | 79.93 | 81.65 | 79.87 | 81.53 | 81.53 | 2.08% | 4,449,217 |
| Sep 15, 2025 | 81.14 | 81.23 | 79.86 | 79.87 | 79.87 | -1.75% | 2,104,011 |
| Sep 12, 2025 | 81.13 | 81.60 | 80.28 | 81.29 | 81.29 | 0.31% | 2,415,741 |
| Sep 11, 2025 | 80.28 | 81.34 | 79.97 | 81.04 | 81.04 | 1.06% | 2,403,142 |
| Sep 10, 2025 | 80.31 | 80.74 | 79.78 | 80.19 | 80.19 | -0.82% | 2,135,854 |
| Sep 9, 2025 | 81.20 | 81.47 | 80.20 | 80.85 | 80.85 | -0.86% | 1,451,525 |
| Sep 8, 2025 | 82.08 | 82.20 | 80.33 | 81.55 | 81.55 | -1.09% | 3,043,600 |
| Sep 5, 2025 | 82.43 | 83.17 | 81.56 | 82.45 | 82.45 | -0.07% | 2,675,029 |
| Sep 4, 2025 | 81.53 | 82.56 | 81.00 | 82.51 | 82.51 | 1.81% | 3,068,611 |
| Sep 3, 2025 | 80.09 | 82.40 | 79.83 | 81.04 | 81.04 | 0.61% | 3,985,400 |
| Sep 2, 2025 | 80.34 | 81.20 | 80.33 | 80.55 | 80.55 | 0.10% | 1,917,984 |
| Aug 29, 2025 | 79.77 | 80.61 | 79.76 | 80.47 | 80.47 | 1.11% | 2,139,648 |