Sysco Corporation (SYY)
NYSE: SYY
· Real-Time Price · USD
82.15
-1.12 (-1.35%)
At close: Oct 03, 2025, 3:59 PM
83.10
1.16%
After-hours: Oct 03, 2025, 07:46 PM EDT
SYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 82.72 | 83.13 | 82.13 | 82.15 | 82.15 | -1.35% | 2,227,355 |
| Oct 2, 2025 | 82.35 | 83.47 | 82.35 | 83.27 | 82.73 | 0.54% | 2,700,036 |
| Oct 1, 2025 | 82.00 | 82.99 | 81.92 | 82.82 | 82.28 | 0.58% | 2,952,200 |
| Sep 30, 2025 | 81.57 | 82.48 | 81.40 | 82.34 | 81.81 | 0.61% | 2,863,200 |
| Sep 29, 2025 | 81.95 | 82.23 | 80.34 | 81.84 | 81.31 | -0.12% | 2,278,724 |
| Sep 26, 2025 | 81.23 | 82.08 | 81.02 | 81.94 | 81.41 | 1.01% | 3,008,536 |
| Sep 25, 2025 | 82.15 | 82.21 | 80.40 | 81.12 | 80.59 | -0.86% | 3,910,600 |
| Sep 24, 2025 | 82.13 | 82.57 | 81.65 | 81.82 | 81.29 | -0.49% | 2,330,100 |
| Sep 23, 2025 | 81.44 | 82.28 | 81.21 | 82.22 | 81.69 | 1.04% | 2,670,200 |
| Sep 22, 2025 | 82.25 | 82.51 | 81.22 | 81.37 | 80.84 | -1.24% | 2,391,866 |
| Sep 19, 2025 | 82.19 | 83.24 | 81.97 | 82.39 | 81.86 | 0.56% | 7,527,003 |
| Sep 18, 2025 | 81.92 | 82.34 | 80.95 | 81.93 | 81.40 | -0.64% | 3,594,947 |
| Sep 17, 2025 | 81.80 | 82.85 | 81.46 | 82.46 | 81.93 | 1.14% | 3,525,068 |
| Sep 16, 2025 | 79.93 | 81.65 | 79.87 | 81.53 | 81.00 | 2.08% | 4,449,217 |
| Sep 15, 2025 | 81.14 | 81.23 | 79.86 | 79.87 | 79.35 | -1.75% | 2,104,011 |
| Sep 12, 2025 | 81.13 | 81.60 | 80.28 | 81.29 | 80.76 | 0.31% | 2,415,741 |
| Sep 11, 2025 | 80.28 | 81.34 | 79.97 | 81.04 | 80.51 | 1.06% | 2,403,142 |
| Sep 10, 2025 | 80.31 | 80.74 | 79.78 | 80.19 | 79.67 | -0.82% | 2,135,854 |
| Sep 9, 2025 | 81.20 | 81.47 | 80.20 | 80.85 | 80.33 | -0.86% | 1,451,525 |
| Sep 8, 2025 | 82.08 | 82.20 | 80.33 | 81.55 | 81.02 | -1.09% | 3,043,600 |
Page 1 of 136