Sysco Corporation (SYY) Historical Stock Data
76.39 ↓0.07 (-0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SYY is up 0.14% a day on average. There have been 15 days where Sysco Corporation closed green and 15 days where SYY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 76.44 | 76.46 | ↑$0.02 (0.03%) | 76.21 | 76.94 | 1.13M |
| 2024-12-30 | 76.69 | 76.36 | ↓$0.33 (-0.43%) | 75.68 | 76.69 | 1.60M |
| 2024-12-27 | 76.78 | 76.95 | ↑$0.17 (0.22%) | 76.58 | 77.57 | 1.28M |
| 2024-12-26 | 77.07 | 77.31 | ↑$0.24 (0.31%) | 76.84 | 77.43 | 1.20M |
| 2024-12-24 | 76.83 | 77.53 | ↑$0.70 (0.91%) | 76.56 | 77.56 | 0.90M |
| 2024-12-23 | 76.58 | 76.89 | ↑$0.31 (0.40%) | 75.82 | 77.05 | 2.55M |
| 2024-12-20 | 76.30 | 76.97 | ↑$0.67 (0.88%) | 75.83 | 77.27 | 7.35M |
| 2024-12-19 | 76.83 | 76.55 | ↓$0.28 (-0.36%) | 76.41 | 77.56 | 2.55M |
| 2024-12-18 | 77.93 | 77.08 | ↓$0.85 (-1.09%) | 76.93 | 78.66 | 3.06M |
| 2024-12-17 | 78.82 | 78.03 | ↓$0.79 (-1.00%) | 77.88 | 79.29 | 3.24M |
| 2024-12-16 | 79.94 | 79.25 | ↓$0.69 (-0.86%) | 79.25 | 80.54 | 1.98M |
| 2024-12-13 | 80.03 | 79.96 | ↓$0.07 (-0.09%) | 79.24 | 80.22 | 2.51M |
| 2024-12-12 | 80.51 | 79.76 | ↓$0.74 (-0.93%) | 77.34 | 80.69 | 1.82M |
| 2024-12-11 | 81.08 | 80.35 | ↓$0.73 (-0.90%) | 80.23 | 81.25 | 2.10M |
| 2024-12-10 | 80.95 | 80.82 | ↓$0.13 (-0.16%) | 80.10 | 81.30 | 3.70M |
| 2024-12-09 | 80.53 | 81.07 | ↑$0.54 (0.67%) | 80.27 | 81.72 | 4.36M |
| 2024-12-06 | 81.98 | 80.73 | ↓$1.25 (-1.52%) | 80.49 | 82.23 | 4.83M |
| 2024-12-05 | 80.22 | 81.77 | ↑$1.55 (1.93%) | 79.85 | 81.78 | 5.86M |
| 2024-12-04 | 79.16 | 80.37 | ↑$1.21 (1.53%) | 79.03 | 80.44 | 3.78M |
| 2024-12-03 | 76.56 | 79.49 | ↑$2.93 (3.83%) | 76.34 | 79.58 | 4.94M |
| 2024-12-02 | 76.64 | 76.27 | ↓$0.37 (-0.48%) | 75.57 | 76.65 | 2.24M |
| 2024-11-29 | 76.34 | 77.11 | ↑$0.77 (1.01%) | 76.23 | 77.13 | 1.53M |
| 2024-11-27 | 76.80 | 76.65 | ↓$0.15 (-0.20%) | 76.59 | 77.36 | 1.67M |
| 2024-11-26 | 76.95 | 76.39 | ↓$0.56 (-0.73%) | 76.17 | 77.09 | 2.71M |
| 2024-11-25 | 76.38 | 76.88 | ↑$0.50 (0.65%) | 76.02 | 77.44 | 2.99M |
| 2024-11-22 | 75.61 | 75.79 | ↑$0.18 (0.24%) | 75.21 | 76.16 | 2.47M |
| 2024-11-21 | 74.14 | 75.08 | ↑$0.94 (1.27%) | 73.66 | 75.35 | 3.31M |
| 2024-11-20 | 74.17 | 73.63 | ↓$0.54 (-0.73%) | 73.32 | 74.27 | 2.72M |
| 2024-11-19 | 75.22 | 74.40 | ↓$0.82 (-1.09%) | 74.31 | 75.46 | 2.85M |
| 2024-11-18 | 75.07 | 75.76 | ↑$0.69 (0.92%) | 74.34 | 75.88 | 2.88M |
Create an account or log in to view more rows.
$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?
$SYY bears haha
$SYY I’ll be buying more if this dips!
$SYY doesn’t look good for Monday.