Sysco CorporationSYYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/10/2026 | $86.45 | $87.49 | $86.17 | $87.48 | 382,227 |
| 2/9/2026 | $86.55 | $87.35 | $86.08 | $86.47 | 3.89M |
| 2/6/2026 | $84.78 | $86.72 | $84.57 | $86.53 | 3.29M |
| 2/5/2026 | $84.74 | $85.90 | $84.39 | $84.62 | 3.74M |
| 2/4/2026 | $85.00 | $85.58 | $83.86 | $84.65 | 4.25M |
| 2/3/2026 | $82.61 | $84.92 | $82.02 | $84.62 | 4.44M |
| 2/2/2026 | $84.12 | $84.38 | $82.63 | $82.86 | 5.31M |
| 1/30/2026 | $84.03 | $84.33 | $83.08 | $83.85 | 5.24M |
| 1/29/2026 | $83.77 | $84.17 | $83.00 | $84.11 | 4.08M |
| 1/28/2026 | $84.00 | $85.33 | $82.91 | $83.51 | 5.70M |
| 1/27/2026 | $78.92 | $83.96 | $77.31 | $83.92 | 11.00M |
| 1/26/2026 | $77.03 | $77.13 | $75.61 | $75.63 | 4.30M |
| 1/23/2026 | $76.64 | $77.00 | $75.83 | $76.21 | 3.36M |
| 1/22/2026 | $76.91 | $77.33 | $76.43 | $76.84 | 2.94M |
| 1/21/2026 | $76.78 | $77.35 | $76.52 | $76.93 | 2.77M |
| 1/20/2026 | $78.45 | $78.55 | $76.34 | $76.52 | 5.42M |
| 1/16/2026 | $78.67 | $78.97 | $77.69 | $78.80 | 3.61M |
| 1/15/2026 | $77.15 | $79.25 | $76.86 | $79.18 | 5.68M |
| 1/14/2026 | $76.22 | $77.71 | $76.22 | $77.11 | 4.91M |
| 1/13/2026 | $74.40 | $76.27 | $74.40 | $76.06 | 5.13M |
| 1/12/2026 | $74.68 | $75.09 | $73.99 | $74.33 | 4.05M |
| 1/9/2026 | $74.24 | $74.53 | $73.52 | $74.28 | 2.38M |
| 1/8/2026 | $72.05 | $74.77 | $71.85 | $74.27 | 3.21M |
| 1/7/2026 | $73.26 | $73.74 | $72.09 | $72.12 | 4.18M |
| 1/6/2026 | $72.56 | $73.16 | $72.32 | $73.02 | 3.04M |
| 1/5/2026 | $71.97 | $73.15 | $71.23 | $72.79 | 4.07M |
| 1/2/2026 | $72.93 | $73.09 | $71.85 | $72.62 | 3.11M |
| 12/31/2025 | $74.11 | $74.25 | $73.67 | $73.69 | 1.48M |
| 12/30/2025 | $74.19 | $74.52 | $74.09 | $74.20 | 1.33M |
| 12/29/2025 | $74.41 | $74.52 | $74.09 | $74.46 | 1.95M |
| 12/26/2025 | $74.17 | $74.46 | $73.98 | $74.23 | 1.16M |
| 12/24/2025 | $74.14 | $74.43 | $73.90 | $74.25 | 956,100 |
| 12/23/2025 | $74.48 | $74.65 | $73.73 | $73.99 | 2.11M |
| 12/22/2025 | $74.17 | $74.81 | $73.99 | $74.58 | 2.01M |
| 12/19/2025 | $75.14 | $75.25 | $74.49 | $74.49 | 5.96M |
| 12/18/2025 | $75.72 | $76.01 | $74.88 | $75.07 | 3.75M |
| 12/17/2025 | $75.21 | $75.94 | $75.05 | $75.75 | 2.27M |
| 12/16/2025 | $75.87 | $76.09 | $74.87 | $75.12 | 2.93M |
| 12/15/2025 | $74.61 | $76.63 | $74.34 | $75.43 | 3.27M |
| 12/12/2025 | $74.24 | $74.55 | $73.83 | $74.34 | 2.20M |
| 12/11/2025 | $73.88 | $74.54 | $73.52 | $74.23 | 3.02M |
| 12/10/2025 | $72.70 | $73.62 | $72.42 | $73.57 | 3.39M |
| 12/9/2025 | $72.65 | $73.43 | $72.55 | $72.59 | 3.59M |
| 12/8/2025 | $73.13 | $73.35 | $72.26 | $72.71 | 2.66M |
| 12/5/2025 | $73.25 | $73.94 | $73.07 | $73.10 | 3.18M |
| 12/4/2025 | $73.82 | $74.10 | $73.00 | $73.44 | 3.07M |
| 12/3/2025 | $74.64 | $75.26 | $73.31 | $73.36 | 3.75M |
| 12/2/2025 | $75.61 | $75.66 | $73.87 | $74.44 | 4.76M |
| 12/1/2025 | $75.92 | $76.31 | $75.31 | $75.91 | 3.75M |
| 11/28/2025 | $75.73 | $76.80 | $75.48 | $76.20 | 1.83M |
| 11/26/2025 | $75.85 | $76.48 | $75.69 | $75.90 | 3.22M |
| 11/25/2025 | $75.03 | $76.29 | $75.03 | $75.91 | 3.98M |
| 11/24/2025 | $76.20 | $76.53 | $74.20 | $74.70 | 4.25M |
| 11/21/2025 | $75.98 | $77.46 | $75.71 | $76.63 | 3.42M |
| 11/20/2025 | $75.88 | $76.26 | $75.13 | $75.48 | 2.82M |
| 11/19/2025 | $75.94 | $76.09 | $75.14 | $75.73 | 2.36M |
| 11/18/2025 | $75.60 | $76.12 | $75.20 | $75.90 | 2.62M |
| 11/17/2025 | $75.36 | $75.71 | $74.76 | $75.13 | 3.17M |
| 11/14/2025 | $75.30 | $75.75 | $74.26 | $74.71 | 2.54M |
| 11/13/2025 | $75.37 | $75.87 | $74.99 | $75.07 | 2.74M |
| 11/12/2025 | $75.69 | $76.16 | $75.37 | $75.42 | 3.01M |