Sysco Corporation
SYY · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $83.65 | $84.00 | $81.56 | $81.74 | -1.40% | 4.76M |
| Oct 30, 2026 | $83.52 | $84.00 | $82.39 | $82.90 | +0.46% | 3.10M |
| Oct 29, 2026 | $83.00 | $83.50 | $81.86 | $82.52 | +0.45% | 2.80M |
| Oct 28, 2026 | $81.78 | $82.92 | $81.49 | $82.15 | -0.18% | 2.52M |
| Oct 27, 2026 | $81.63 | $82.49 | $81.32 | $82.30 | +0.17% | 1.99M |
| Oct 26, 2026 | $81.79 | $83.00 | $81.52 | $82.16 | +0.97% | 3.63M |
| Oct 23, 2026 | $83.37 | $83.53 | $81.31 | $81.37 | -3.10% | 2.40M |
| Oct 22, 2026 | $82.14 | $83.97 | $82.06 | $83.97 | +2.33% | 2.59M |
| Oct 21, 2026 | $82.39 | $83.00 | $81.64 | $82.06 | -1.00% | 2.82M |
| Oct 20, 2026 | $82.30 | $82.93 | $81.83 | $82.89 | +1.59% | 1.95M |
| Oct 19, 2026 | $81.65 | $81.95 | $81.10 | $81.59 | -0.77% | 2.09M |
| Oct 16, 2026 | $82.42 | $83.15 | $81.42 | $82.22 | +0.09% | 2.54M |
| Oct 15, 2026 | $82.19 | $83.12 | $81.89 | $82.15 | +1.46% | 2.88M |
| Oct 14, 2026 | $79.20 | $81.05 | $79.10 | $80.97 | +2.45% | 2.63M |
| Oct 13, 2026 | $78.87 | $79.20 | $78.35 | $79.03 | +0.42% | 2.48M |
| Oct 12, 2026 | $77.89 | $78.72 | $77.86 | $78.70 | +0.72% | 2.13M |
| Oct 9, 2026 | $77.87 | $78.60 | $77.77 | $78.14 | -0.08% | 2.28M |
| Oct 8, 2026 | $76.76 | $79.04 | $76.56 | $78.20 | +1.84% | 4.81M |
| Oct 7, 2026 | $77.39 | $77.65 | $76.69 | $76.79 | -0.85% | 2.38M |
| Oct 6, 2026 | $76.57 | $77.46 | $76.52 | $77.45 | +1.40% | 3.34M |
| Oct 5, 2026 | $77.43 | $77.64 | $76.09 | $76.38 | -1.43% | 5.34M |
| Oct 2, 2026 | $77.42 | $77.97 | $77.09 | $77.49 | -0.36% | 3.99M |
| Oct 1, 2026 | $78.08 | $78.57 | $77.19 | $77.77 | -0.24% | 4.64M |
| Sep 30, 2026 | $79.04 | $79.07 | $77.96 | $77.96 | -0.68% | 4.60M |
| Sep 29, 2026 | $78.40 | $79.30 | $77.83 | $78.49 | -0.10% | 3.63M |
| Sep 28, 2026 | $78.29 | $78.67 | $77.64 | $78.57 | +0.14% | 4.15M |
| Sep 25, 2026 | $78.11 | $79.15 | $77.51 | $78.46 | +0.35% | 5.47M |
| Sep 24, 2026 | $77.51 | $78.61 | $77.00 | $78.19 | +1.36% | 6.86M |
| Sep 23, 2026 | $78.60 | $79.03 | $77.03 | $77.14 | -1.94% | 5.54M |
| Sep 22, 2026 | $78.99 | $79.17 | $78.31 | $78.67 | +0.31% | 3.57M |
| Sep 21, 2026 | $79.00 | $79.13 | $78.14 | $78.43 | -0.78% | 3.93M |
| Sep 18, 2026 | $78.84 | $79.76 | $78.48 | $79.05 | -0.08% | 7.36M |
| Sep 17, 2026 | $79.03 | $79.61 | $78.57 | $79.11 | +0.51% | 4.80M |
| Sep 16, 2026 | $79.73 | $80.14 | $78.37 | $78.71 | -1.12% | 6.31M |
| Sep 15, 2026 | $82.12 | $82.12 | $79.15 | $79.60 | -4.72% | 13.66M |
| Sep 14, 2026 | $84.32 | $84.64 | $83.32 | $83.54 | +0.40% | 2.31M |
| 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 | — | 3.31M |
