Sysco Corp (NY:SYY)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2026	74.84	75.26	68.21	69.30	24,629,324	-12.50(-15.28%)
Mar 27, 2026	82.62	82.72	81.64	81.80	2,616,019	-0.84(-1.02%)
Mar 26, 2026	82.16	83.69	82.06	82.64	2,023,668	-0.16(-0.19%)
Mar 25, 2026	82.80	83.24	81.41	82.80	3,005,766	+0.46(+0.56%)
Mar 24, 2026	81.16	82.85	80.85	82.34	3,246,043	+0.74(+0.91%)
Mar 23, 2026	82.50	82.93	81.52	81.60	3,115,641	+0.27(+0.33%)
Mar 20, 2026	82.04	82.71	81.02	81.33	4,954,596	-0.34(-0.42%)
Mar 19, 2026	82.46	82.80	80.99	81.67	2,658,895	-0.84(-1.02%)
Mar 18, 2026	83.82	84.14	82.48	82.51	2,573,874	-1.78(-2.11%)
Mar 17, 2026	84.93	85.30	84.15	84.29	2,275,018	-0.23(-0.27%)
Mar 16, 2026	85.63	85.74	84.46	84.52	2,343,858	-0.97(-1.13%)
Mar 13, 2026	85.55	85.92	84.85	85.49	2,585,274	+0.58(+0.68%)
Mar 12, 2026	83.72	85.88	83.52	84.91	2,959,519	+0.35(+0.41%)
Mar 11, 2026	83.92	84.64	83.48	84.56	2,946,706	+0.27(+0.32%)
Mar 10, 2026	84.45	85.45	83.81	84.29	2,642,778	-0.41(-0.48%)
Mar 09, 2026	84.55	84.86	82.76	84.70	3,190,798	-0.53(-0.62%)
Mar 06, 2026	84.95	85.76	84.00	85.23	4,052,681	-0.55(-0.64%)
Mar 05, 2026	86.02	87.20	85.59	85.78	4,732,678	-1.85(-2.11%)
Mar 04, 2026	88.44	88.44	86.42	87.63	4,059,525	-0.38(-0.43%)
Mar 03, 2026	89.37	89.98	87.67	88.01	4,025,502	-2.47(-2.73%)
Mar 02, 2026	90.87	91.46	89.88	90.48	2,466,396	-0.68(-0.75%)
Feb 27, 2026	89.14	91.19	89.01	91.16	3,813,237	+2.04(+2.29%)
Feb 26, 2026	89.60	90.33	88.85	89.12	3,031,882	-0.01(-0.01%)
Feb 25, 2026	89.54	89.69	88.00	89.13	2,257,222	-0.74(-0.82%)
Feb 24, 2026	89.50	90.17	88.92	89.87	2,442,614	+0.44(+0.49%)
Feb 23, 2026	89.92	90.81	88.87	89.43	3,754,491	-0.70(-0.78%)
Feb 20, 2026	90.01	90.29	89.36	90.13	2,645,465	+0.46(+0.51%)
Feb 19, 2026	89.37	90.06	88.97	89.67	2,586,677	+0.39(+0.44%)
Feb 18, 2026	89.47	90.36	89.00	89.28	3,430,012	-0.42(-0.47%)
Feb 17, 2026	91.43	91.84	88.91	89.70	4,259,502	-0.86(-0.95%)
Feb 13, 2026	89.76	91.37	89.01	90.56	4,028,110	+0.65(+0.72%)
Feb 12, 2026	88.27	91.40	88.27	89.91	8,640,466	+1.87(+2.12%)
Feb 11, 2026	87.00	88.66	86.85	88.04	5,503,933	+0.42(+0.48%)
Feb 10, 2026	86.47	88.37	86.17	87.62	3,747,925	+1.15(+1.33%)
Feb 09, 2026	86.54	87.35	86.08	86.47	3,888,651	-0.06(-0.07%)
Feb 06, 2026	84.78	86.72	84.57	86.53	3,286,544	+1.91(+2.26%)
Feb 05, 2026	84.74	85.90	84.39	84.62	3,739,781	-0.03(-0.04%)
Feb 04, 2026	85.00	85.58	83.86	84.65	4,249,787	+0.03(+0.04%)
Feb 03, 2026	82.61	84.92	82.02	84.62	4,443,756	+1.76(+2.12%)
Feb 02, 2026	84.12	84.38	82.63	82.86	5,313,185	-0.99(-1.18%)
Jan 30, 2026	84.03	84.33	83.08	83.85	5,243,192	-0.26(-0.31%)
Jan 29, 2026	83.77	84.17	83.00	84.11	4,081,741	+0.60(+0.72%)
Jan 28, 2026	84.00	85.33	82.91	83.51	5,695,901	-0.41(-0.49%)
Jan 27, 2026	78.92	83.96	77.31	83.92	11,005,161	+8.29(+10.96%)
Jan 26, 2026	77.03	77.12	75.61	75.63	4,302,124	-0.58(-0.76%)
Jan 23, 2026	76.64	77.00	75.83	76.21	3,359,928	-0.63(-0.82%)
Jan 22, 2026	76.91	77.33	76.43	76.84	2,935,997	-0.09(-0.12%)
Jan 21, 2026	76.78	77.35	76.52	76.93	2,773,537	+0.41(+0.54%)
Jan 20, 2026	78.45	78.55	76.34	76.52	5,418,203	-2.28(-2.89%)
Jan 16, 2026	78.67	78.97	77.69	78.80	3,608,515	-0.38(-0.48%)
Jan 15, 2026	77.15	79.25	76.86	79.18	5,675,939	+2.07(+2.68%)
Jan 14, 2026	76.22	77.70	76.22	77.11	4,909,286	+1.05(+1.38%)
Jan 13, 2026	74.40	76.27	74.40	76.06	5,125,420	+1.73(+2.33%)
Jan 12, 2026	74.68	75.09	73.99	74.33	4,053,302	+0.05(+0.07%)
Jan 09, 2026	74.24	74.53	73.52	74.28	2,381,352	+0.01(+0.01%)
Jan 08, 2026	72.05	74.77	71.85	74.27	3,206,846	+2.15(+2.98%)
Jan 07, 2026	73.26	73.74	72.09	72.12	4,176,795	-0.90(-1.23%)
Jan 06, 2026	72.56	73.16	72.32	73.02	3,042,832	+0.23(+0.32%)
Jan 05, 2026	71.97	73.15	71.23	72.79	4,067,597	+0.17(+0.23%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.