Skip to main content
Sysco Corporation (SYY)
NYSE: SYY · Real-Time Price · USD
79.52
-1.68 (-2.07%)
At close: Aug 15, 2025, 4:00 PM
78.75
-0.77 (-0.97%)
After-hours: Aug 15, 2025, 7:39 PM EDT

Sysco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202581.3681.3679.4679.5279.52-2.07%3,532,217
Aug 14, 202581.9182.0980.8181.2081.20-1.20%2,315,669
Aug 13, 202580.7782.6480.2382.1982.191.78%3,916,499
Aug 12, 202580.0480.9079.9180.7580.751.10%2,512,917
Aug 11, 202580.7880.7979.2879.8779.87-0.97%3,373,981
Aug 8, 202580.4681.0279.7680.6580.650.35%3,584,627
Aug 7, 202581.7682.1679.5480.3780.37-1.35%4,288,857
Aug 6, 202579.4081.4879.2581.4781.472.80%5,291,067
Aug 5, 202579.2579.9579.0979.2579.25-0.28%3,928,108
Aug 4, 202579.8580.4379.2479.4779.47-0.51%2,093,002
Aug 1, 202579.7879.9878.8679.8879.880.35%2,101,305
Jul 31, 202579.4680.2778.8079.6079.60-0.64%3,101,492
Jul 30, 202578.7880.7578.7380.1180.112.21%4,225,546
Jul 29, 202578.1679.8575.7978.3878.38-2.45%7,259,861
Jul 28, 202580.0380.9379.8780.3580.350.06%4,450,917
Jul 25, 202579.9380.6479.7480.3080.300.55%2,951,738
Jul 24, 202581.0181.0179.8679.8679.86-1.11%2,707,799
Jul 23, 202580.3581.4580.2080.7680.760.70%2,634,087
Jul 22, 202578.9080.2378.9080.2080.201.88%2,428,084
Jul 21, 202578.5079.2178.3778.7278.720.40%2,305,890
Jul 18, 202578.0478.8177.9778.4178.410.64%2,333,197
Jul 17, 202577.3378.0676.5777.9177.910.79%3,322,896
Jul 16, 202576.7977.5076.3077.3077.301.22%2,844,709
Jul 15, 202577.5878.2076.3276.3776.37-1.71%2,713,365
Jul 14, 202576.7777.7576.6377.7077.701.12%2,551,070
Jul 11, 202577.3777.7376.3576.8476.84-0.80%3,049,116
Jul 10, 202576.1978.1676.0877.4677.461.48%2,435,258
Jul 9, 202576.4576.5575.9176.3376.33-0.26%1,672,688
Jul 8, 202576.9677.1676.4176.5376.53-0.23%2,118,701
Jul 7, 202577.0277.3376.2376.7176.71-0.61%2,760,182
Jul 3, 202576.9077.2976.2977.1877.18-0.64%1,877,954
Jul 2, 202577.3577.7876.7977.6877.140.41%2,768,945
Jul 1, 202575.9777.7075.3077.3676.822.14%3,167,131
Jun 30, 202575.2275.9475.0375.7475.210.97%4,262,467
Jun 27, 202574.6175.2474.5075.0174.490.64%3,546,162
Jun 26, 202575.0675.3574.2774.5374.01-0.69%2,265,755
Jun 25, 202575.6175.9874.9575.0574.53-1.08%2,600,983
Jun 24, 202576.1876.3875.5275.8775.34-0.05%2,309,149
Jun 23, 202574.8876.0074.6875.9175.381.65%2,632,191
Jun 20, 202574.1575.0874.0174.6874.160.96%4,904,780
Jun 18, 202574.3374.7873.9173.9773.46-0.38%2,826,338
Jun 17, 202574.5174.8074.1274.2573.73-0.67%2,351,066
Jun 16, 202574.7875.4074.1474.7574.230.62%2,924,234
Jun 13, 202575.0875.4974.0274.2973.77-1.46%2,255,261
Jun 12, 202574.5175.4774.2075.3974.870.87%2,420,552
Jun 11, 202575.2875.6074.4774.7474.22-1.02%2,136,672
Jun 10, 202575.3176.0875.2475.5174.990.37%2,461,437
Jun 9, 202574.5575.7174.4375.2374.710.98%3,375,091
Jun 6, 202574.3675.2574.1274.5073.980.99%2,722,747
Jun 5, 202572.6173.9072.3473.7773.261.19%3,010,311