Skip to main content
Sysco Corporation (BIT:1SYY)
Italy flag Italy · Delayed Price · Currency is EUR
75.33
-0.85 (-1.12%)
Last updated: Mar 4, 2026, 3:34 PM CET

Sysco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202675.3375.3375.3375.3375.330.60%-
Mar 4, 202675.1775.1775.1774.8874.88-1.71%100
Mar 3, 202677.2277.2277.2276.1876.18-1.46%100
Mar 2, 202677.3177.3177.3177.3177.311.30%-
Feb 27, 202676.3276.3276.3276.3276.320.90%-
Feb 26, 202675.6475.6475.6475.6475.640.95%-
Feb 25, 202674.9374.9374.9374.9374.93-1.21%-
Feb 24, 202675.8575.8575.8575.8575.85-0.37%-
Feb 23, 202676.1376.1376.1376.1376.130.14%-
Feb 20, 202676.0276.0276.0276.0276.020.09%-
Feb 19, 202675.9575.9575.9575.9575.95-0.09%-
Feb 18, 202676.0276.0276.0276.0276.020.46%-
Feb 17, 202675.6775.6775.6775.6775.67-1.32%-
Feb 16, 202676.6876.6876.6876.6876.68-0.27%-
Feb 13, 202676.8976.8976.8976.8976.890.07%-
Feb 12, 202676.8476.8476.8476.8476.843.42%-
Feb 11, 202674.3074.3074.3074.3074.300.80%-
Feb 10, 202673.7173.7173.7173.7173.710.52%-
Feb 9, 202672.6572.6572.6573.3373.331.05%1
Feb 6, 202668.9268.9268.9272.5772.570.25%1
Feb 5, 202672.3972.3972.3972.3972.390.95%-
Feb 4, 202671.7171.7171.7171.7171.710.76%-
Feb 3, 202671.1771.1771.1771.1771.171.41%-
Feb 2, 202670.1870.1870.1870.1870.18-0.33%-
Jan 30, 202670.4170.4170.4170.4170.410.27%-
Jan 29, 202670.2870.2870.2870.2270.22-0.93%46
Jan 28, 202670.6870.6870.6870.8870.883.26%15
Jan 27, 202668.6468.6468.6468.6468.647.07%-
Jan 26, 202665.0065.0065.0064.1164.11-1.20%77
Jan 23, 202665.9465.9465.9464.8964.89-0.92%150
Jan 22, 202665.4965.4965.4965.4965.49-0.06%-
Jan 21, 202665.5365.5365.5365.5365.53-0.85%-
Jan 20, 202666.0966.0966.0966.0966.091.23%-
Jan 19, 202665.2965.2965.2965.2965.29-2.94%-
Jan 16, 202667.2767.2767.2767.2767.270.76%-
Jan 15, 202666.7666.7666.7666.7666.760.89%-
Jan 14, 202666.6666.6666.6666.1766.172.04%15
Jan 13, 202664.8564.8564.8564.8564.851.08%-
Jan 12, 202663.8463.8463.8464.1664.160.75%1
Jan 9, 202663.6863.6863.6863.6863.68-0.08%-
Jan 8, 202663.7363.7363.7363.7363.732.05%-
Jan 7, 202662.4562.4562.4562.4562.450.43%-
Jan 6, 202662.1862.1862.1862.1862.181.39%-
Jan 5, 202661.3361.3361.3361.3361.33-0.44%-
Jan 2, 202661.6061.6061.6061.6061.60-2.49%-
Dec 30, 202562.7162.7162.7163.1762.71-0.03%-
Dec 29, 202562.7362.7362.7363.1962.730.29%-
Dec 23, 202562.5562.5562.5563.0162.55-0.88%-
Dec 22, 202563.1163.1163.1163.5763.11-0.39%-
Dec 19, 202563.3663.3663.3663.8263.36-0.98%-
Dec 18, 202563.9863.9863.9864.4563.980.33%-
Dec 17, 202563.7763.7763.7764.2463.770.39%-
Dec 16, 202563.5263.5263.5263.9963.520.53%-
Dec 15, 202563.1963.1963.1963.6563.190.47%-
Dec 12, 202562.8962.8962.8963.3562.890.09%-
Dec 11, 202562.8362.8362.8363.2962.831.15%-
Dec 10, 202562.1162.1162.1162.5762.11-0.49%-
Dec 9, 202562.4262.4262.4262.8862.420.29%-
Dec 8, 202562.2462.2462.2462.7062.24-1.10%-
Dec 5, 202562.9462.9462.9463.4062.940.88%-
Dec 4, 202562.3962.3962.3962.8562.39-1.12%-
Dec 3, 202563.1063.1063.1063.5663.10-0.92%-
Dec 2, 202563.6863.6863.6864.1563.68-1.52%-
Dec 1, 202564.6764.6764.6765.1464.67-1.35%-
Nov 28, 202565.5565.5565.5566.0365.550.40%-
Nov 27, 202565.2965.2965.2965.7765.290.26%-
Nov 26, 202565.1265.1265.1265.6065.120.11%-
Nov 25, 202565.6365.6365.6365.5365.050.26%8
Nov 24, 202564.8864.8864.8865.3664.88-1.88%-
Nov 21, 202566.1366.1366.1366.6166.131.54%-
Nov 20, 202565.1265.1265.1265.6065.12-0.08%-
Nov 19, 202565.1765.1765.1765.6565.170.41%-
Nov 18, 202564.9064.9064.9065.3864.901.36%-
Nov 17, 202564.0364.0364.0364.5064.030.69%-
Nov 14, 202563.5963.5963.5964.0663.59-1.39%-
Nov 13, 202564.4964.4964.4964.9664.49-0.64%-
Nov 12, 202564.9064.9064.9065.3864.901.29%-
Nov 11, 202564.0864.0864.0864.5564.080.67%-
Nov 10, 202563.6563.6563.6564.1263.650.22%-
Nov 7, 202563.5163.5163.5163.9863.510.93%-
Nov 6, 202562.9362.9362.9363.3962.93-0.28%-
Nov 5, 202563.1163.1163.1163.5763.11-0.55%-
Nov 4, 202564.1664.1664.1663.9263.450.44%8
Nov 3, 202563.1863.1863.1863.6463.18-1.12%-
Oct 31, 202563.8963.8963.8964.3663.89-0.22%-
Oct 30, 202564.0364.0364.0364.5064.030.33%-
Oct 29, 202563.8263.8263.8264.2963.82-2.72%-
Oct 28, 202565.9265.9265.9266.0965.61-0.44%76
Oct 27, 202565.9065.9065.9066.3865.90-0.93%-
Oct 24, 202566.5166.5166.5167.0066.51-0.53%-
Oct 23, 202566.8766.8766.8767.3666.87-1.79%-
Oct 22, 202568.0968.0968.0968.5968.09-0.19%-
Oct 21, 202568.2268.2268.2268.7268.220.03%-
Oct 20, 202568.2068.2068.2068.7068.201.21%-
Oct 17, 202567.3967.3967.3967.8867.39-0.60%-
Oct 16, 202567.7967.7967.7968.2967.79-1.46%-
Oct 15, 202568.8068.8068.8069.3068.801.33%-
Oct 14, 202567.8967.8967.8968.3967.891.05%-
Oct 13, 202567.1967.1967.1967.6867.190.31%-
Oct 10, 202566.9866.9866.9867.4766.98-0.52%-