Sysco Corporation (SYY) Historical Stock Data
73.44 ↑0.08 (0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SYY is down -0.21% a day on average. There have been 11 days where Sysco Corporation closed green and 19 days where SYY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 73.82 | 73.44 | ↓$0.38 (-0.51%) | 73.00 | 74.10 | 3.07M |
| 2025-12-03 | 74.64 | 73.36 | ↓$1.28 (-1.71%) | 73.31 | 75.26 | 3.75M |
| 2025-12-02 | 75.61 | 74.44 | ↓$1.17 (-1.55%) | 73.87 | 75.66 | 4.76M |
| 2025-12-01 | 75.92 | 75.91 | ↓$0.01 (-0.01%) | 75.31 | 76.31 | 3.75M |
| 2025-11-28 | 75.73 | 76.20 | ↑$0.47 (0.62%) | 75.48 | 76.80 | 1.83M |
| 2025-11-26 | 75.85 | 75.90 | ↑$0.05 (0.07%) | 75.70 | 76.48 | 3.22M |
| 2025-11-25 | 75.03 | 75.91 | ↑$0.88 (1.17%) | 75.03 | 76.29 | 3.98M |
| 2025-11-24 | 76.20 | 74.70 | ↓$1.50 (-1.97%) | 74.20 | 76.53 | 4.25M |
| 2025-11-21 | 75.98 | 76.63 | ↑$0.65 (0.86%) | 75.71 | 77.46 | 3.42M |
| 2025-11-20 | 75.88 | 75.48 | ↓$0.40 (-0.53%) | 75.13 | 76.26 | 2.82M |
| 2025-11-19 | 75.94 | 75.73 | ↓$0.21 (-0.28%) | 75.14 | 76.09 | 2.36M |
| 2025-11-18 | 75.60 | 75.90 | ↑$0.30 (0.40%) | 75.20 | 76.12 | 2.62M |
| 2025-11-17 | 75.36 | 75.13 | ↓$0.23 (-0.31%) | 74.76 | 75.71 | 3.17M |
| 2025-11-14 | 75.30 | 74.71 | ↓$0.59 (-0.78%) | 74.26 | 75.75 | 2.54M |
| 2025-11-13 | 75.37 | 75.07 | ↓$0.30 (-0.40%) | 74.99 | 75.87 | 2.74M |
| 2025-11-12 | 75.69 | 75.42 | ↓$0.27 (-0.36%) | 75.37 | 76.16 | 3.01M |
| 2025-11-11 | 74.35 | 75.49 | ↑$1.14 (1.53%) | 74.04 | 75.62 | 3.25M |
| 2025-11-10 | 75.17 | 74.58 | ↓$0.59 (-0.78%) | 74.14 | 75.27 | 2.75M |
| 2025-11-07 | 73.49 | 75.18 | ↑$1.69 (2.30%) | 73.00 | 75.26 | 3.70M |
| 2025-11-06 | 73.18 | 72.91 | ↓$0.27 (-0.37%) | 72.87 | 73.69 | 2.89M |
| 2025-11-05 | 73.29 | 73.18 | ↓$0.11 (-0.15%) | 72.58 | 73.40 | 3.48M |
| 2025-11-04 | 72.80 | 73.10 | ↑$0.30 (0.41%) | 72.76 | 73.61 | 2.85M |
| 2025-11-03 | 73.90 | 72.90 | ↓$1.00 (-1.35%) | 72.62 | 73.95 | 3.68M |
| 2025-10-31 | 74.19 | 74.28 | ↑$0.09 (0.12%) | 73.82 | 74.78 | 3.40M |
| 2025-10-30 | 74.38 | 74.70 | ↑$0.32 (0.43%) | 74.05 | 75.20 | 5.23M |
| 2025-10-29 | 75.32 | 74.29 | ↓$1.03 (-1.37%) | 74.11 | 75.68 | 4.06M |
| 2025-10-28 | 77.00 | 75.89 | ↓$1.11 (-1.44%) | 75.00 | 77.70 | 5.54M |
| 2025-10-27 | 77.01 | 78.00 | ↑$0.99 (1.29%) | 76.81 | 78.04 | 4.05M |
| 2025-10-24 | 78.41 | 77.35 | ↓$1.06 (-1.35%) | 77.15 | 78.61 | 2.23M |
| 2025-10-23 | 78.43 | 78.21 | ↓$0.22 (-0.28%) | 77.68 | 78.66 | 3.86M |
Create an account or log in to view more rows.
$SYY last chance to load imo
$SYY this is going to skyrocket tmr!!!
$SYY more shorts the better idc
$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!