Sysco Corporation
SYY · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $83.00 | $84.70 | $82.95 | $83.21 | +1.09% | 3.49M |
| Sep 10, 2026 | $81.70 | $82.42 | $81.21 | $82.31 | +0.91% | 4.30M |
| Sep 9, 2026 | $80.30 | $83.92 | $79.70 | $81.57 | +2.17% | 6.12M |
| Sep 8, 2026 | $79.49 | $80.30 | $79.46 | $79.84 | -0.26% | 2.26M |
| Sep 4, 2026 | $80.65 | $81.30 | $80.01 | $80.05 | -1.27% | 2.16M |
| Sep 3, 2026 | $82.10 | $82.40 | $80.97 | $81.08 | -0.83% | 2.38M |
| Sep 2, 2026 | $82.50 | $82.90 | $81.73 | $81.76 | -0.43% | 2.93M |
| Sep 1, 2026 | $81.75 | $82.69 | $81.34 | $82.11 | +1.27% | 2.20M |
| Aug 31, 2026 | $82.02 | $82.23 | $80.54 | $81.08 | -1.05% | 2.76M |
| Aug 28, 2026 | $82.51 | $82.70 | $81.48 | $81.94 | -0.62% | 2.08M |
| Aug 27, 2026 | $82.82 | $82.95 | $82.30 | $82.45 | -0.98% | 1.45M |
| Aug 26, 2026 | $83.70 | $84.23 | $83.25 | $83.27 | -0.23% | 1.95M |
| Aug 25, 2026 | $83.54 | $83.80 | $82.91 | $83.46 | -0.48% | 1.67M |
| Aug 24, 2026 | $84.09 | $85.25 | $83.74 | $83.86 | -0.29% | 1.75M |
| Aug 21, 2026 | $83.61 | $84.29 | $83.40 | $84.10 | +1.25% | 2.17M |
| Aug 20, 2026 | $82.40 | $84.71 | $82.37 | $83.06 | +0.73% | 3.02M |
| Aug 19, 2026 | $82.50 | $83.15 | $81.93 | $82.46 | +0.61% | 2.05M |
| Aug 18, 2026 | $82.94 | $83.01 | $81.90 | $81.96 | +0.13% | 1.97M |
| Aug 17, 2026 | $82.13 | $82.45 | $81.72 | $81.85 | -1.37% | 2.18M |
| Aug 14, 2026 | $83.43 | $84.00 | $82.86 | $82.99 | -0.67% | 2.77M |
| Aug 13, 2026 | $84.99 | $85.40 | $83.38 | $83.55 | -1.35% | 2.65M |
| Aug 12, 2026 | $83.59 | $85.29 | $83.39 | $84.69 | +0.51% | 3.73M |
| Aug 11, 2026 | $83.39 | $84.53 | $83.39 | $84.26 | +0.47% | 3.00M |
| Aug 10, 2026 | $83.94 | $84.76 | $83.33 | $83.87 | -0.50% | 3.31M |
| Aug 7, 2026 | $83.74 | $84.30 | $82.86 | $84.29 | -0.07% | 3.28M |
| Aug 6, 2026 | $85.00 | $85.16 | $83.76 | $84.35 | +0.17% | 3.52M |
| Aug 5, 2026 | $84.00 | $85.04 | $83.43 | $84.21 | +1.72% | 5.21M |
| Aug 4, 2026 | $84.72 | $84.97 | $80.43 | $82.79 | -2.58% | 8.14M |
| Aug 3, 2026 | $85.43 | $86.44 | $81.80 | $84.98 | -0.31% | 10.09M |
| Jul 31, 2026 | $84.45 | $85.70 | $84.07 | $85.24 | +0.63% | 3.33M |
| Jul 30, 2026 | $84.73 | $85.12 | $83.55 | $84.71 | -0.71% | 2.85M |
| Jul 29, 2026 | $85.07 | $85.90 | $84.81 | $85.32 | +0.14% | 3.32M |
| Jul 28, 2026 | $85.25 | $86.65 | $84.59 | $85.20 | +1.32% | 3.85M |
| Jul 27, 2026 | $83.19 | $84.36 | $83.17 | $84.09 | +1.18% | 2.06M |
| Jul 24, 2026 | $82.20 | $83.23 | $81.96 | $83.11 | +1.69% | 2.21M |
| Jul 23, 2026 | $80.15 | $81.90 | $80.15 | $81.73 | -0.47% | 2.17M |
| Jul 22, 2026 | $81.66 | $83.05 | $81.11 | $82.12 | +1.11% | 2.79M |
| Jul 21, 2026 | $80.30 | $81.79 | $79.91 | $81.22 | +0.54% | 2.20M |
| Jul 20, 2026 | $82.44 | $82.63 | $80.73 | $80.78 | -1.11% | 2.20M |
| Jul 17, 2026 | $83.07 | $84.10 | $81.14 | $81.69 | -0.68% | 3.50M |
| Jul 16, 2026 | $81.28 | $82.73 | $81.15 | $82.25 | +1.88% | 2.43M |
| Jul 15, 2026 | $82.55 | $82.86 | $80.27 | $80.73 | -2.56% | 2.82M |
| Jul 14, 2026 | $83.55 | $83.57 | $82.09 | $82.85 | -0.73% | 2.79M |
| Jul 13, 2026 | $84.14 | $84.81 | $83.37 | $83.46 | -0.44% | 2.01M |
| Jul 10, 2026 | $82.33 | $83.94 | $82.14 | $83.83 | +2.19% | 2.64M |
| Jul 9, 2026 | $83.36 | $84.13 | $81.80 | $82.03 | -1.37% | 5.37M |
| Jul 8, 2026 | $84.69 | $84.72 | $82.84 | $83.17 | -1.71% | 2.53M |
| Jul 7, 2026 | $83.54 | $85.31 | $83.04 | $84.62 | +0.46% | 2.88M |
| Jul 6, 2026 | $84.41 | $84.84 | $83.04 | $84.23 | -0.71% | 4.15M |
| Jul 2, 2026 | $83.07 | $84.87 | $82.92 | $84.83 | +1.56% | 3.65M |
| Jul 1, 2026 | $83.03 | $83.77 | $82.77 | $83.53 | -0.06% | 4.02M |
| Jun 30, 2026 | $82.90 | $83.65 | $82.45 | $83.58 | +0.22% | 4.26M |
| Jun 29, 2026 | $82.70 | $83.55 | $82.28 | $83.40 | +0.70% | 3.33M |
| Jun 26, 2026 | $81.95 | $82.92 | $81.64 | $82.82 | +2.44% | 5.70M |
| Jun 25, 2026 | $80.56 | $82.13 | $80.46 | $80.85 | +0.32% | 3.35M |
| Jun 24, 2026 | $79.67 | $81.06 | $78.89 | $80.59 | +1.65% | 3.80M |
| Jun 23, 2026 | $78.97 | $79.58 | $78.25 | $79.28 | +1.67% | 3.64M |
| Jun 22, 2026 | $78.68 | $79.20 | $77.94 | $77.98 | -0.91% | 3.76M |
| Jun 18, 2026 | $80.37 | $80.37 | $78.42 | $78.70 | -0.38% | 6.46M |
| Jun 17, 2026 | $78.98 | $79.50 | $78.49 | $79.00 | — | 3.69M |
