Sysco Corporation SYY
77.10 USD +0.86 (+1.13%)
Regular-session close
77.10 0.00 0.00%
After hours · Nov 13, 5:23 PM ET
76.23 Day range 77.14
69.30 52-week range 91.16
- YTD
- +4.63%
- 1 year
- +2.70%
SYY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 76.52 | 77.14 | 76.23 | 77.10 | +0.86 | +1.13% | 2,920,692 |
| Nov 12, 2026 | 77.32 | 77.52 | 76.02 | 76.24 | -0.70 | -0.91% | 2,497,900 |
| Nov 11, 2026 | 77.48 | 77.83 | 76.81 | 76.94 | -0.69 | -0.89% | 2,390,800 |
| Nov 10, 2026 | 78.15 | 78.45 | 77.23 | 77.63 | -0.75 | -0.96% | 2,780,500 |
| Nov 9, 2026 | 77.19 | 78.82 | 76.96 | 78.38 | +1.52 | +1.98% | 3,979,600 |
| Nov 6, 2026 | 75.07 | 77.51 | 74.74 | 76.86 | +1.62 | +2.15% | 6,888,700 |
| Nov 5, 2026 | 77.90 | 78.28 | 74.99 | 75.24 | -1.70 | -2.21% | 4,772,500 |
| Nov 4, 2026 | 75.51 | 77.33 | 74.85 | 76.94 | +2.83 | +3.82% | 6,388,600 |
| Nov 3, 2026 | 77.61 | 78.40 | 73.72 | 74.11 | -7.63 | -9.33% | 9,476,100 |
| Nov 2, 2026 | 83.65 | 84.00 | 81.56 | 81.74 | -1.16 | -1.40% | 4,753,800 |
| Oct 30, 2026 | 83.52 | 84.00 | 82.39 | 82.90 | +0.38 | +0.46% | 3,102,000 |
| Oct 29, 2026 | 83.00 | 83.50 | 81.86 | 82.52 | +0.37 | +0.45% | 2,793,400 |
| Oct 28, 2026 | 81.78 | 82.92 | 81.49 | 82.15 | -0.15 | -0.18% | 2,523,000 |
| Oct 27, 2026 | 81.63 | 82.49 | 81.32 | 82.30 | +0.14 | +0.17% | 1,991,200 |
| Oct 26, 2026 | 81.79 | 83.00 | 81.52 | 82.16 | +0.79 | +0.97% | 3,632,800 |
| Oct 23, 2026 | 83.37 | 83.53 | 81.31 | 81.37 | -2.60 | -3.10% | 2,396,100 |
| Oct 22, 2026 | 82.14 | 83.97 | 82.06 | 83.97 | +1.91 | +2.33% | 2,592,100 |
| Oct 21, 2026 | 82.39 | 83.00 | 81.64 | 82.06 | -0.83 | -1.00% | 2,820,500 |
| Oct 20, 2026 | 82.30 | 82.93 | 81.83 | 82.89 | +1.30 | +1.59% | 1,946,600 |
| Oct 19, 2026 | 81.65 | 81.95 | 81.10 | 81.59 | -0.63 | -0.77% | 2,090,700 |
| Oct 16, 2026 | 82.42 | 83.15 | 81.42 | 82.22 | +0.07 | +0.09% | 2,536,200 |
| Oct 15, 2026 | 82.19 | 83.12 | 81.89 | 82.15 | +1.18 | +1.46% | 2,876,400 |
| Oct 14, 2026 | 79.20 | 81.05 | 79.10 | 80.97 | +1.94 | +2.45% | 2,631,900 |
| Oct 13, 2026 | 78.87 | 79.20 | 78.35 | 79.03 | +0.33 | +0.42% | 2,477,500 |
| Oct 12, 2026 | 77.89 | 78.72 | 77.86 | 78.70 | +0.56 | +0.72% | 2,126,300 |
| Oct 9, 2026 | 77.87 | 78.60 | 77.77 | 78.14 | -0.06 | -0.08% | 2,283,900 |
| Oct 8, 2026 | 76.76 | 79.04 | 76.56 | 78.20 | +1.41 | +1.84% | 4,808,500 |
| Oct 7, 2026 | 77.39 | 77.65 | 76.69 | 76.79 | -0.66 | -0.85% | 2,378,200 |
| Oct 6, 2026 | 76.57 | 77.46 | 76.52 | 77.45 | +1.07 | +1.40% | 3,341,500 |
| Oct 5, 2026 | 77.43 | 77.64 | 76.09 | 76.38 | -1.11 | -1.43% | 5,342,500 |
| Oct 2, 2026 | 77.42 | 77.97 | 77.09 | 77.49 | -0.28 | -0.36% | 3,987,700 |
| Oct 1, 2026 | 78.08 | 78.57 | 77.19 | 77.77 | -0.19 | -0.24% | 4,642,700 |
| Sep 30, 2026 | 79.04 | 79.07 | 77.96 | 77.96 | -0.53 | -0.68% | 4,604,100 |
| Sep 29, 2026 | 78.40 | 79.30 | 77.83 | 78.49 | -0.08 | -0.10% | 3,631,100 |
| Sep 28, 2026 | 78.29 | 78.67 | 77.64 | 78.57 | +0.11 | +0.14% | 4,151,500 |
| Sep 25, 2026 | 78.11 | 79.15 | 77.51 | 78.46 | +0.27 | +0.35% | 5,472,500 |
| Sep 24, 2026 | 77.51 | 78.61 | 77.00 | 78.19 | +1.05 | +1.36% | 6,855,600 |
| Sep 23, 2026 | 78.60 | 79.03 | 77.03 | 77.14 | -1.53 | -1.94% | 5,543,700 |
| Sep 22, 2026 | 78.99 | 79.17 | 78.31 | 78.67 | +0.24 | +0.31% | 3,565,300 |
| Sep 21, 2026 | 79.00 | 79.13 | 78.14 | 78.43 | -0.62 | -0.78% | 3,929,200 |
| Sep 18, 2026 | 78.84 | 79.76 | 78.48 | 79.05 | -0.06 | -0.08% | 7,356,900 |
| Sep 17, 2026 | 79.03 | 79.61 | 78.57 | 79.11 | +0.40 | +0.51% | 4,800,300 |
| Sep 16, 2026 | 79.73 | 80.14 | 78.37 | 78.71 | -0.89 | -1.12% | 6,312,000 |
| Sep 15, 2026 | 82.12 | 82.12 | 79.15 | 79.60 | -3.94 | -4.72% | 13,660,900 |
| Sep 14, 2026 | 84.32 | 84.64 | 83.32 | 83.54 | +0.33 | +0.40% | 2,310,700 |
| Sep 11, 2026 | 83.00 | 84.70 | 82.95 | 83.21 | +0.90 | +1.09% | 3,487,000 |
| Sep 10, 2026 | 81.70 | 82.42 | 81.21 | 82.31 | +0.74 | +0.91% | 4,294,900 |
| Sep 9, 2026 | 80.30 | 83.92 | 79.70 | 81.57 | +1.73 | +2.17% | 6,119,200 |
| Sep 8, 2026 | 79.49 | 80.30 | 79.46 | 79.84 | -0.21 | -0.26% | 2,255,900 |
| Sep 4, 2026 | 80.65 | 81.30 | 80.01 | 80.05 | -1.03 | -1.27% | 2,161,400 |
| Sep 3, 2026 | 82.10 | 82.40 | 80.97 | 81.08 | -0.68 | -0.83% | 2,383,900 |
| Sep 2, 2026 | 82.50 | 82.90 | 81.73 | 81.76 | -0.35 | -0.43% | 2,932,500 |
| Sep 1, 2026 | 81.75 | 82.69 | 81.34 | 82.11 | +1.03 | +1.27% | 2,200,100 |
| Aug 31, 2026 | 82.02 | 82.23 | 80.54 | 81.08 | -0.86 | -1.05% | 2,761,000 |
| Aug 28, 2026 | 82.51 | 82.70 | 81.48 | 81.94 | -0.51 | -0.62% | 2,083,100 |
| Aug 27, 2026 | 82.82 | 82.95 | 82.30 | 82.45 | -0.82 | -0.98% | 1,446,600 |
| Aug 26, 2026 | 83.70 | 84.23 | 83.25 | 83.27 | -0.19 | -0.23% | 1,945,300 |
| Aug 25, 2026 | 83.54 | 83.80 | 82.91 | 83.46 | -0.40 | -0.48% | 1,670,300 |
| Aug 24, 2026 | 84.09 | 85.25 | 83.74 | 83.86 | -0.24 | -0.29% | 1,746,800 |
| Aug 21, 2026 | 83.61 | 84.29 | 83.40 | 84.10 | +1.04 | +1.25% | 2,171,400 |
| Aug 20, 2026 | 82.40 | 84.71 | 82.37 | 83.06 | +0.60 | +0.73% | 3,022,100 |
| Aug 19, 2026 | 82.50 | 83.15 | 81.93 | 82.46 | +0.50 | +0.61% | 2,048,100 |
| Aug 18, 2026 | 82.94 | 83.01 | 81.90 | 81.96 | +0.11 | +0.13% | 1,970,900 |
| Aug 17, 2026 | 82.13 | 82.45 | 81.72 | 81.85 | -1.14 | -1.37% | 2,175,700 |
| Aug 14, 2026 | 83.43 | 84.00 | 82.86 | 82.99 | -0.56 | -0.67% | 2,767,900 |
65 days, newest first. Daily bars as drawn on the SYY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.