Sysco Corporation (SYY) Historical Stock Data
72.44 ↑0.09 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SYY is down -0.01% a day on average. There have been 13 days where Sysco Corporation closed green and 17 days where SYY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 72.46 | 72.44 | ↓$0.02 (-0.03%) | 72.08 | 72.77 | 3.22M |
| 2025-05-15 | 70.88 | 72.35 | ↑$1.47 (2.07%) | 70.88 | 72.35 | 2.60M |
| 2025-05-14 | 70.78 | 71.13 | ↑$0.35 (0.49%) | 70.35 | 71.52 | 3.43M |
| 2025-05-13 | 71.95 | 70.80 | ↓$1.15 (-1.60%) | 70.78 | 72.02 | 3.16M |
| 2025-05-12 | 71.15 | 71.93 | ↑$0.78 (1.10%) | 70.65 | 71.98 | 3.38M |
| 2025-05-09 | 71.58 | 70.75 | ↓$0.83 (-1.16%) | 70.70 | 71.75 | 2.40M |
| 2025-05-08 | 70.64 | 71.60 | ↑$0.96 (1.36%) | 70.56 | 72.60 | 3.10M |
| 2025-05-07 | 69.93 | 70.51 | ↑$0.58 (0.83%) | 69.93 | 70.98 | 2.46M |
| 2025-05-06 | 70.24 | 70.01 | ↓$0.23 (-0.33%) | 69.74 | 70.55 | 2.80M |
| 2025-05-05 | 70.74 | 70.63 | ↓$0.11 (-0.16%) | 70.09 | 70.95 | 2.54M |
| 2025-05-02 | 70.87 | 70.75 | ↓$0.12 (-0.17%) | 70.26 | 71.41 | 2.51M |
| 2025-05-01 | 70.84 | 70.15 | ↓$0.69 (-0.97%) | 70.06 | 71.04 | 2.92M |
| 2025-04-30 | 70.62 | 71.40 | ↑$0.78 (1.10%) | 69.61 | 71.55 | 4.73M |
| 2025-04-29 | 68.36 | 70.24 | ↑$1.88 (2.75%) | 68.00 | 71.20 | 5.94M |
| 2025-04-28 | 70.83 | 70.42 | ↓$0.41 (-0.58%) | 70.01 | 71.49 | 5.02M |
| 2025-04-25 | 71.95 | 70.93 | ↓$1.02 (-1.42%) | 70.44 | 72.44 | 3.72M |
| 2025-04-24 | 72.45 | 72.54 | ↑$0.09 (0.12%) | 72.06 | 73.13 | 2.65M |
| 2025-04-23 | 73.50 | 72.89 | ↓$0.61 (-0.83%) | 72.28 | 74.31 | 4.58M |
| 2025-04-22 | 71.97 | 73.29 | ↑$1.32 (1.83%) | 71.90 | 73.52 | 3.34M |
| 2025-04-21 | 71.73 | 71.44 | ↓$0.29 (-0.40%) | 70.79 | 71.81 | 2.20M |
| 2025-04-17 | 70.88 | 71.74 | ↑$0.86 (1.21%) | 70.88 | 72.51 | 2.76M |
| 2025-04-16 | 71.69 | 70.69 | ↓$1.00 (-1.39%) | 70.39 | 71.91 | 2.48M |
| 2025-04-15 | 71.52 | 71.28 | ↓$0.24 (-0.34%) | 71.21 | 72.30 | 2.32M |
| 2025-04-14 | 70.75 | 71.84 | ↑$1.09 (1.54%) | 70.37 | 71.99 | 2.47M |
| 2025-04-11 | 69.93 | 70.43 | ↑$0.50 (0.72%) | 69.25 | 71.04 | 2.45M |
| 2025-04-10 | 70.56 | 69.68 | ↓$0.88 (-1.25%) | 68.25 | 70.87 | 4.37M |
| 2025-04-09 | 67.63 | 71.07 | ↑$3.44 (5.09%) | 67.12 | 71.34 | 5.27M |
| 2025-04-08 | 71.00 | 68.00 | ↓$3.00 (-4.23%) | 67.38 | 71.00 | 4.45M |
| 2025-04-07 | 70.38 | 69.46 | ↓$0.92 (-1.31%) | 68.67 | 71.12 | 4.54M |
| 2025-04-04 | 74.66 | 71.44 | ↓$3.22 (-4.31%) | 71.26 | 74.73 | 5.12M |
Create an account or log in to view more rows.
$SYY if your selling dont regret it later
$SYY we finna be at the top yo
$SYY Buying again tomorrow.
$SYY looks like a loading
$SYY who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$SYY Reinvest your dividends
$SYY It’s that TIME!! To Double down!
$SYY what happen
$SYY love when bulls come out
$SYY Who else bought the dip on Friday?