Sysco CorporationSYYNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $90.87 | $91.46 | $89.88 | $90.48 | 2.43M |
| 2/27/2026 | $89.14 | $91.19 | $89.01 | $91.16 | 3.74M |
| 2/26/2026 | $89.60 | $90.33 | $88.85 | $89.12 | 3.03M |
| 2/25/2026 | $89.54 | $89.69 | $88.00 | $89.13 | 2.26M |
| 2/24/2026 | $89.50 | $90.17 | $88.92 | $89.87 | 2.44M |
| 2/23/2026 | $89.92 | $90.82 | $88.87 | $89.43 | 3.75M |
| 2/20/2026 | $90.01 | $90.29 | $89.37 | $90.13 | 2.65M |
| 2/19/2026 | $89.37 | $90.06 | $88.97 | $89.67 | 2.59M |
| 2/18/2026 | $89.47 | $90.36 | $89.00 | $89.28 | 3.43M |
| 2/17/2026 | $91.43 | $91.85 | $88.91 | $89.70 | 4.26M |
| 2/13/2026 | $89.76 | $91.37 | $89.01 | $90.56 | 4.03M |
| 2/12/2026 | $88.27 | $91.40 | $88.27 | $89.91 | 8.64M |
| 2/11/2026 | $87.00 | $88.66 | $86.85 | $88.04 | 5.50M |
| 2/10/2026 | $86.47 | $88.37 | $86.18 | $87.62 | 3.75M |
| 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 |