Sysco CorporationSYYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $74.68 | $75.09 | $73.99 | $74.33 | 2.51M |
| 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 |
| 11/11/2025 | $74.35 | $75.62 | $74.04 | $75.49 | 3.25M |
| 11/10/2025 | $75.17 | $75.27 | $74.14 | $74.58 | 2.75M |
| 11/7/2025 | $73.49 | $75.26 | $73.00 | $75.18 | 3.70M |
| 11/6/2025 | $73.18 | $73.69 | $72.86 | $72.91 | 2.89M |
| 11/5/2025 | $73.29 | $73.40 | $72.58 | $73.18 | 3.48M |
| 11/4/2025 | $72.80 | $73.61 | $72.76 | $73.10 | 2.85M |
| 11/3/2025 | $73.90 | $73.95 | $72.62 | $72.90 | 3.68M |
| 10/31/2025 | $74.19 | $74.78 | $73.82 | $74.28 | 3.40M |
| 10/30/2025 | $74.38 | $75.20 | $74.05 | $74.70 | 5.23M |
| 10/29/2025 | $75.32 | $75.68 | $74.11 | $74.29 | 4.06M |
| 10/28/2025 | $77.00 | $77.70 | $75.00 | $75.89 | 5.54M |
| 10/27/2025 | $77.01 | $78.04 | $76.81 | $78.00 | 4.05M |
| 10/24/2025 | $78.41 | $78.61 | $77.15 | $77.35 | 2.23M |
| 10/23/2025 | $78.43 | $78.66 | $77.68 | $78.21 | 3.86M |
| 10/22/2025 | $78.97 | $79.80 | $78.54 | $78.60 | 2.72M |
| 10/21/2025 | $80.12 | $80.39 | $79.08 | $79.16 | 2.68M |
| 10/20/2025 | $79.90 | $80.23 | $79.67 | $79.90 | 1.92M |
| 10/17/2025 | $79.31 | $79.97 | $78.61 | $79.91 | 2.50M |
| 10/16/2025 | $80.02 | $80.28 | $78.51 | $78.83 | 2.95M |
| 10/15/2025 | $80.14 | $81.79 | $79.88 | $80.09 | 3.47M |