SYY(SYY)
SYY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $81.95 | $82.92 | $81.64 | $82.82 | 5.70M |
| 6/25/2026 | $80.56 | $82.13 | $80.46 | $80.85 | 3.35M |
| 6/24/2026 | $79.67 | $81.06 | $78.89 | $80.59 | 3.80M |
| 6/23/2026 | $78.97 | $79.58 | $78.25 | $79.28 | 3.64M |
| 6/22/2026 | $78.68 | $79.20 | $77.94 | $77.98 | 3.76M |
| 6/18/2026 | $80.37 | $80.37 | $78.42 | $78.70 | 6.46M |
| 6/17/2026 | $78.98 | $79.50 | $78.49 | $79.00 | 3.69M |
| 6/16/2026 | $80.08 | $80.64 | $78.94 | $79.44 | 2.78M |
| 6/15/2026 | $78.96 | $79.72 | $78.34 | $79.69 | 4.57M |
| 6/12/2026 | $80.20 | $80.20 | $78.95 | $79.19 | 2.49M |
| 6/11/2026 | $78.41 | $80.11 | $78.41 | $79.64 | 3.58M |
| 6/10/2026 | $78.32 | $79.08 | $77.79 | $78.54 | 2.76M |
| 6/9/2026 | $76.34 | $78.18 | $76.00 | $77.55 | 2.49M |
| 6/8/2026 | $76.05 | $76.86 | $76.00 | $76.48 | 2.80M |
| 6/5/2026 | $74.62 | $76.40 | $74.50 | $76.29 | 3.61M |
| 6/4/2026 | $76.15 | $76.40 | $74.24 | $74.35 | 2.43M |
| 6/3/2026 | $73.71 | $75.33 | $73.65 | $75.24 | 2.91M |
| 6/2/2026 | $73.54 | $74.62 | $73.03 | $74.10 | 3.63M |
| 6/1/2026 | $74.83 | $75.30 | $73.42 | $73.72 | 3.32M |
| 5/29/2026 | $75.71 | $76.07 | $75.18 | $75.81 | 5.24M |
| 5/28/2026 | $76.27 | $76.42 | $74.93 | $75.92 | 2.76M |
| 5/27/2026 | $75.60 | $76.20 | $75.08 | $75.22 | 2.99M |
| 5/26/2026 | $75.90 | $76.26 | $74.94 | $75.32 | 2.87M |
| 5/22/2026 | $76.92 | $77.09 | $75.91 | $76.29 | 3.33M |
| 5/21/2026 | $74.00 | $77.10 | $73.34 | $77.00 | 3.77M |
| 5/20/2026 | $74.89 | $75.84 | $74.24 | $75.46 | 3.08M |
| 5/19/2026 | $73.58 | $75.79 | $72.96 | $75.19 | 3.64M |
| 5/18/2026 | $72.81 | $73.75 | $72.48 | $73.52 | 3.71M |
| 5/15/2026 | $73.06 | $73.22 | $72.44 | $72.57 | 5.04M |
| 5/14/2026 | $73.62 | $73.82 | $72.99 | $73.05 | 2.42M |
| 5/13/2026 | $72.67 | $73.66 | $72.60 | $73.19 | 3.22M |
| 5/12/2026 | $72.67 | $73.42 | $71.94 | $72.98 | 2.86M |
| 5/11/2026 | $72.36 | $72.93 | $72.02 | $72.57 | 3.19M |
| 5/8/2026 | $73.27 | $73.70 | $72.42 | $72.44 | 3.65M |
| 5/7/2026 | $72.99 | $73.07 | $71.58 | $72.88 | 5.01M |
| 5/6/2026 | $73.66 | $74.06 | $73.03 | $73.33 | 4.33M |
| 5/5/2026 | $72.55 | $73.31 | $72.26 | $72.84 | 2.62M |
| 5/4/2026 | $73.50 | $74.30 | $72.18 | $72.49 | 3.69M |
| 5/1/2026 | $75.05 | $75.47 | $73.89 | $74.05 | 3.49M |
| 4/30/2026 | $74.04 | $75.12 | $74.04 | $74.71 | 4.71M |
| 4/29/2026 | $72.50 | $74.16 | $72.50 | $73.97 | 5.74M |
| 4/28/2026 | $74.00 | $74.41 | $71.56 | $73.37 | 8.00M |
| 4/27/2026 | $76.35 | $76.73 | $74.92 | $75.36 | 5.39M |
| 4/24/2026 | $75.52 | $76.83 | $75.08 | $76.56 | 4.80M |
| 4/23/2026 | $75.75 | $76.34 | $75.31 | $75.81 | 4.34M |
| 4/22/2026 | $75.15 | $75.72 | $74.67 | $75.53 | 3.87M |
| 4/21/2026 | $76.79 | $76.90 | $74.75 | $74.79 | 3.49M |
| 4/20/2026 | $76.44 | $77.03 | $75.92 | $76.26 | 3.17M |
| 4/17/2026 | $74.14 | $76.63 | $74.12 | $76.27 | 5.75M |
| 4/16/2026 | $74.20 | $74.60 | $73.05 | $74.05 | 5.91M |
| 4/15/2026 | $74.00 | $74.98 | $73.66 | $74.09 | 8.04M |
| 4/14/2026 | $73.54 | $74.37 | $73.48 | $74.04 | 6.02M |
| 4/13/2026 | $73.02 | $73.73 | $72.63 | $73.36 | 6.92M |
| 4/10/2026 | $75.00 | $75.35 | $71.62 | $72.82 | 9.91M |
| 4/9/2026 | $74.70 | $75.19 | $73.89 | $74.99 | 3.88M |
| 4/8/2026 | $73.82 | $75.33 | $73.82 | $75.15 | 5.96M |
| 4/7/2026 | $72.57 | $73.88 | $72.02 | $73.24 | 4.91M |
| 4/6/2026 | $70.70 | $73.28 | $70.62 | $73.24 | 6.40M |
| 4/2/2026 | $71.09 | $72.25 | $70.42 | $71.16 | 6.76M |
| 4/1/2026 | $71.68 | $72.55 | $71.07 | $72.17 | 9.67M |
| 3/31/2026 | $69.35 | $71.43 | $68.19 | $71.33 | 15.50M |
| 3/30/2026 | $74.84 | $75.26 | $68.21 | $69.30 | 24.64M |