Sysco Corporation (SYY) Historical Stock Data
75.79 ↑0.71 (0.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SYY is up 0.06% a day on average. There have been 16 days where Sysco Corporation closed green and 14 days where SYY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-15 | 74.97 | 74.95 | ↓$0.02 (-0.03%) | 74.70 | 75.60 | 2.64M |
| 2024-11-14 | 76.81 | 74.96 | ↓$1.85 (-2.41%) | 74.83 | 77.10 | 2.84M |
| 2024-11-13 | 77.30 | 76.66 | ↓$0.64 (-0.83%) | 75.75 | 77.40 | 2.57M |
| 2024-11-12 | 77.78 | 77.29 | ↓$0.49 (-0.63%) | 77.25 | 78.34 | 2.36M |
| 2024-11-11 | 77.50 | 77.94 | ↑$0.44 (0.57%) | 77.34 | 78.61 | 2.17M |
| 2024-11-08 | 76.77 | 77.39 | ↑$0.62 (0.81%) | 76.77 | 78.11 | 2.24M |
| 2024-11-07 | 77.22 | 76.87 | ↓$0.34 (-0.45%) | 76.38 | 77.53 | 2.62M |
| 2024-11-06 | 76.83 | 77.01 | ↑$0.18 (0.23%) | 76.10 | 78.30 | 6.02M |
| 2024-11-05 | 75.18 | 76.35 | ↑$1.17 (1.56%) | 75.17 | 76.35 | 2.02M |
| 2024-11-04 | 74.89 | 75.37 | ↑$0.48 (0.64%) | 74.89 | 75.63 | 3.19M |
| 2024-11-01 | 75.10 | 75.03 | ↓$0.07 (-0.09%) | 74.74 | 75.45 | 2.64M |
| 2024-10-31 | 74.42 | 74.95 | ↑$0.53 (0.71%) | 74.16 | 75.35 | 3.57M |
| 2024-10-30 | 73.86 | 74.25 | ↑$0.39 (0.53%) | 73.20 | 74.89 | 4.99M |
| 2024-10-29 | 73.79 | 74.17 | ↑$0.38 (0.51%) | 72.49 | 75.51 | 5.90M |
| 2024-10-28 | 74.44 | 75.10 | ↑$0.66 (0.89%) | 74.28 | 75.39 | 3.45M |
| 2024-10-25 | 74.53 | 73.92 | ↓$0.61 (-0.82%) | 73.78 | 74.79 | 2.51M |
| 2024-10-24 | 74.50 | 74.38 | ↓$0.12 (-0.16%) | 72.67 | 74.63 | 3.54M |
| 2024-10-23 | 74.50 | 74.63 | ↑$0.13 (0.17%) | 74.15 | 74.81 | 2.15M |
| 2024-10-22 | 74.72 | 74.77 | ↑$0.05 (0.07%) | 74.30 | 74.96 | 1.92M |
| 2024-10-21 | 75.39 | 74.71 | ↓$0.68 (-0.90%) | 74.64 | 75.99 | 2.44M |
| 2024-10-18 | 75.73 | 75.54 | ↓$0.19 (-0.25%) | 75.17 | 75.81 | 3.05M |
| 2024-10-17 | 75.88 | 75.38 | ↓$0.50 (-0.66%) | 75.10 | 75.88 | 1.89M |
| 2024-10-16 | 75.06 | 75.77 | ↑$0.71 (0.95%) | 75.03 | 76.16 | 4.68M |
| 2024-10-15 | 75.63 | 75.56 | ↓$0.07 (-0.09%) | 75.46 | 76.54 | 3.76M |
| 2024-10-14 | 74.53 | 75.22 | ↑$0.69 (0.93%) | 74.13 | 75.75 | 2.74M |
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.