SYY(SYY)
SYY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $74.14 | $76.63 | $74.12 | $76.27 | 4.55M |
| 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 |
| 3/27/2026 | $82.62 | $82.72 | $81.64 | $81.80 | 2.62M |
| 3/26/2026 | $82.16 | $83.69 | $82.06 | $82.64 | 2.02M |
| 3/25/2026 | $82.80 | $83.24 | $81.41 | $82.80 | 3.01M |
| 3/24/2026 | $81.16 | $82.85 | $80.85 | $82.34 | 3.25M |
| 3/23/2026 | $82.50 | $82.93 | $81.52 | $81.60 | 3.12M |
| 3/20/2026 | $82.04 | $82.71 | $81.02 | $81.33 | 4.95M |
| 3/19/2026 | $82.46 | $82.80 | $80.99 | $81.67 | 2.66M |
| 3/18/2026 | $83.82 | $84.14 | $82.48 | $82.51 | 2.57M |
| 3/17/2026 | $84.93 | $85.30 | $84.15 | $84.29 | 2.28M |
| 3/16/2026 | $85.63 | $85.74 | $84.46 | $84.52 | 2.34M |
| 3/13/2026 | $85.55 | $85.92 | $84.85 | $85.49 | 2.59M |
| 3/12/2026 | $83.72 | $85.88 | $83.52 | $84.91 | 2.96M |
| 3/11/2026 | $83.92 | $84.64 | $83.48 | $84.56 | 2.95M |
| 3/10/2026 | $84.45 | $85.45 | $83.81 | $84.29 | 2.64M |
| 3/9/2026 | $84.55 | $84.86 | $82.76 | $84.70 | 3.19M |
| 3/6/2026 | $84.95 | $85.76 | $84.00 | $85.23 | 4.05M |
| 3/5/2026 | $86.02 | $87.20 | $85.59 | $85.78 | 4.77M |
| 3/4/2026 | $88.44 | $88.44 | $86.42 | $87.63 | 4.06M |
| 3/3/2026 | $89.37 | $89.98 | $87.67 | $88.01 | 4.03M |
| 3/2/2026 | $90.87 | $91.46 | $89.88 | $90.48 | 2.47M |
| 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 |