Sysco Corporation (SYY)
NYSE: SYY
· Real-Time Price · USD
82.50
-0.01 (-0.01%)
At close: Sep 05, 2025, 3:59 PM
82.51
0.01%
Pre-market: Sep 08, 2025, 04:09 AM EDT
SYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 80.30 | 80.47 | 79.11 | 79.59 | 79.59 | -0.88% | 1,527,031 |
| Aug 27, 2025 | 79.91 | 80.66 | 79.80 | 80.30 | 80.30 | 0.84% | 3,134,244 |
| Aug 26, 2025 | 79.20 | 79.71 | 79.20 | 79.63 | 79.63 | 0.38% | 3,970,552 |
| Aug 25, 2025 | 80.00 | 80.21 | 79.08 | 79.33 | 79.33 | -1.20% | 2,370,000 |
| Aug 22, 2025 | 79.81 | 80.44 | 79.21 | 80.29 | 80.29 | 0.72% | 2,428,608 |
| Aug 21, 2025 | 80.55 | 80.68 | 79.48 | 79.72 | 79.72 | -1.56% | 2,048,100 |
| Aug 20, 2025 | 79.86 | 81.02 | 79.70 | 80.98 | 80.98 | 1.87% | 2,720,150 |
| Aug 19, 2025 | 79.47 | 80.27 | 79.24 | 79.49 | 79.49 | 0.34% | 2,232,500 |
| Aug 18, 2025 | 79.54 | 79.92 | 78.60 | 79.22 | 79.22 | -0.38% | 2,489,100 |
| Aug 15, 2025 | 81.36 | 81.36 | 79.46 | 79.52 | 79.52 | -2.07% | 3,937,831 |
| Aug 14, 2025 | 81.91 | 82.09 | 80.81 | 81.20 | 81.20 | -1.20% | 2,315,669 |
| 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 |