Sysco Corporation (SYY) Historical Stock Data
70.93 ↓1.61 (-2.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SYY is down -0.05% a day on average. There have been 14 days where Sysco Corporation closed green and 16 days where SYY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 75.47 | 75.41 | ↓$0.06 (-0.08%) | 74.94 | 76.24 | 5.03M |
| 2025-04-02 | 75.51 | 75.30 | ↓$0.21 (-0.28%) | 74.81 | 75.88 | 3.07M |
| 2025-04-01 | 75.21 | 75.42 | ↑$0.21 (0.28%) | 74.62 | 75.57 | 2.48M |
| 2025-03-31 | 74.33 | 75.04 | ↑$0.71 (0.96%) | 74.31 | 75.31 | 3.35M |
| 2025-03-28 | 74.30 | 74.10 | ↓$0.20 (-0.27%) | 73.61 | 74.35 | 2.14M |
| 2025-03-27 | 73.16 | 74.04 | ↑$0.88 (1.20%) | 72.75 | 74.13 | 2.69M |
| 2025-03-26 | 71.05 | 72.75 | ↑$1.70 (2.39%) | 70.80 | 72.80 | 3.19M |
| 2025-03-25 | 70.93 | 70.39 | ↓$0.54 (-0.76%) | 70.00 | 71.26 | 3.40M |
| 2025-03-24 | 71.28 | 71.43 | ↑$0.15 (0.21%) | 71.16 | 71.84 | 2.66M |
| 2025-03-21 | 70.96 | 71.11 | ↑$0.15 (0.21%) | 70.25 | 71.30 | 4.90M |
| 2025-03-20 | 72.25 | 71.19 | ↓$1.06 (-1.47%) | 70.89 | 72.33 | 5.12M |
| 2025-03-19 | 73.77 | 72.39 | ↓$1.38 (-1.87%) | 71.24 | 74.34 | 5.90M |
| 2025-03-18 | 74.48 | 74.36 | ↓$0.12 (-0.16%) | 74.24 | 75.09 | 1.95M |
| 2025-03-17 | 73.35 | 74.73 | ↑$1.38 (1.88%) | 73.09 | 75.03 | 2.21M |
| 2025-03-14 | 72.46 | 73.27 | ↑$0.81 (1.12%) | 72.04 | 73.38 | 2.08M |
Create an account or log in to view more rows.
$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?
$SYY bears haha