Sysco Corporation (BIT:1SYY)
Italy
· Delayed Price · Currency is EUR 63.08
-1.18 (-1.84%)
At close: Apr 28, 2026
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | -1.84% | - |
| Apr 27, 2026 | 65.78 | 65.80 | 65.00 | 64.26 | 64.26 | -1.68% | 41 |
| Apr 24, 2026 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | 1.08% | - |
| Apr 23, 2026 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 0.43% | - |
| Apr 22, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 0.56% | - |
| Apr 21, 2026 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | -1.51% | - |
| Apr 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.44% | - |
| Apr 17, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | 2.46% | - |
| Apr 16, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | -0.86% | - |
| Apr 15, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 1.06% | - |
| Apr 14, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | 0.16% | - |
| Apr 13, 2026 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | -2.29% | - |
| Apr 10, 2026 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 0.19% | - |
| Apr 9, 2026 | 64.76 | 64.76 | 64.00 | 63.66 | 63.66 | 0.13% | 39 |
| Apr 8, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 1.57% | - |
| Apr 7, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 1.11% | - |
| Apr 2, 2026 | 61.82 | 61.82 | 61.82 | 61.91 | 61.91 | 0.67% | 10 |
| Apr 1, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.82% | - |
| Mar 31, 2026 | 61.14 | 61.14 | 60.11 | 60.40 | 59.93 | -2.34% | 13 |
| Mar 30, 2026 | 69.91 | 69.91 | 62.48 | 61.85 | 61.37 | -13.36% | 270 |
| Mar 27, 2026 | 71.39 | 71.39 | 71.39 | 71.39 | 70.83 | -0.96% | - |
| Mar 26, 2026 | 72.08 | 72.08 | 72.08 | 72.08 | 71.52 | 0.38% | - |
| Mar 25, 2026 | 71.81 | 71.81 | 71.81 | 71.81 | 71.25 | 0.49% | - |
| Mar 24, 2026 | 71.46 | 71.46 | 71.46 | 71.46 | 70.90 | 0.68% | - |
| Mar 23, 2026 | 70.98 | 70.98 | 70.98 | 70.98 | 70.43 | 0.10% | - |
| Mar 20, 2026 | 70.91 | 70.91 | 70.91 | 70.91 | 70.36 | - | - |
| Mar 19, 2026 | 70.91 | 70.91 | 70.91 | 70.91 | 70.36 | -1.94% | - |
| Mar 18, 2026 | 72.31 | 72.31 | 72.31 | 72.31 | 71.75 | -1.81% | - |
| Mar 17, 2026 | 73.64 | 73.64 | 73.64 | 73.64 | 73.07 | -0.45% | - |
| Mar 16, 2026 | 75.41 | 75.41 | 75.41 | 73.97 | 73.39 | -0.92% | 3 |
| Mar 13, 2026 | 74.04 | 74.04 | 74.04 | 74.66 | 74.08 | 0.70% | 26 |
| Mar 12, 2026 | 74.14 | 74.14 | 74.14 | 74.14 | 73.56 | 1.94% | - |
| Mar 11, 2026 | 72.73 | 72.73 | 72.73 | 72.73 | 72.16 | -0.27% | - |
| Mar 10, 2026 | 72.93 | 72.93 | 72.93 | 72.93 | 72.36 | 0.82% | - |
| Mar 9, 2026 | 72.22 | 76.40 | 72.22 | 72.34 | 71.78 | -1.32% | 370 |
| Mar 6, 2026 | 73.31 | 73.31 | 73.31 | 73.31 | 72.74 | -2.68% | - |
| Mar 5, 2026 | 75.33 | 75.33 | 75.33 | 75.33 | 74.74 | 0.60% | - |
| Mar 4, 2026 | 75.17 | 75.17 | 75.17 | 74.88 | 74.30 | -1.71% | 100 |
| Mar 3, 2026 | 77.22 | 77.22 | 77.22 | 76.18 | 75.59 | -1.46% | 100 |
| Mar 2, 2026 | 77.31 | 77.31 | 77.31 | 77.31 | 76.71 | 1.30% | - |
| Feb 27, 2026 | 76.32 | 76.32 | 76.32 | 76.32 | 75.73 | 0.90% | - |
| Feb 26, 2026 | 75.64 | 75.64 | 75.64 | 75.64 | 75.05 | 0.95% | - |
| Feb 25, 2026 | 74.93 | 74.93 | 74.93 | 74.93 | 74.35 | -1.21% | - |
| Feb 24, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.26 | -0.37% | - |
| Feb 23, 2026 | 76.13 | 76.13 | 76.13 | 76.13 | 75.54 | 0.14% | - |
| Feb 20, 2026 | 76.02 | 76.02 | 76.02 | 76.02 | 75.43 | 0.09% | - |
| Feb 19, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.36 | -0.09% | - |
| Feb 18, 2026 | 76.02 | 76.02 | 76.02 | 76.02 | 75.43 | 0.46% | - |
| Feb 17, 2026 | 75.67 | 75.67 | 75.67 | 75.67 | 75.08 | -1.32% | - |
| Feb 16, 2026 | 76.68 | 76.68 | 76.68 | 76.68 | 76.08 | -0.27% | - |
| Feb 13, 2026 | 76.89 | 76.89 | 76.89 | 76.89 | 76.29 | 0.07% | - |
| Feb 12, 2026 | 76.84 | 76.84 | 76.84 | 76.84 | 76.24 | 3.42% | - |
| Feb 11, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 73.72 | 0.80% | - |
| Feb 10, 2026 | 73.71 | 73.71 | 73.71 | 73.71 | 73.14 | 0.52% | - |
| Feb 9, 2026 | 72.65 | 72.65 | 72.65 | 73.33 | 72.76 | 1.05% | 1 |
| Feb 6, 2026 | 68.92 | 68.92 | 68.92 | 72.57 | 72.00 | 0.25% | 1 |
| Feb 5, 2026 | 72.39 | 72.39 | 72.39 | 72.39 | 71.83 | 0.95% | - |
| Feb 4, 2026 | 71.71 | 71.71 | 71.71 | 71.71 | 71.15 | 0.76% | - |
| Feb 3, 2026 | 71.17 | 71.17 | 71.17 | 71.17 | 70.62 | 1.41% | - |
| Feb 2, 2026 | 70.18 | 70.18 | 70.18 | 70.18 | 69.63 | -0.33% | - |
| Jan 30, 2026 | 70.41 | 70.41 | 70.41 | 70.41 | 69.86 | 0.27% | - |
| Jan 29, 2026 | 70.28 | 70.28 | 70.28 | 70.22 | 69.67 | -0.93% | 46 |
| Jan 28, 2026 | 70.68 | 70.68 | 70.68 | 70.88 | 70.33 | 3.26% | 15 |
| Jan 27, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.11 | 7.07% | - |
| Jan 26, 2026 | 65.00 | 65.00 | 65.00 | 64.11 | 63.61 | -1.20% | 77 |
| Jan 23, 2026 | 65.94 | 65.94 | 65.94 | 64.89 | 64.38 | -0.92% | 150 |
| Jan 22, 2026 | 65.49 | 65.49 | 65.49 | 65.49 | 64.98 | -0.06% | - |
| Jan 21, 2026 | 65.53 | 65.53 | 65.53 | 65.53 | 65.02 | -0.85% | - |
| Jan 20, 2026 | 66.09 | 66.09 | 66.09 | 66.09 | 65.58 | 1.23% | - |
| Jan 19, 2026 | 65.29 | 65.29 | 65.29 | 65.29 | 64.78 | -2.94% | - |
| Jan 16, 2026 | 67.27 | 67.27 | 67.27 | 67.27 | 66.75 | 0.76% | - |
| Jan 15, 2026 | 66.76 | 66.76 | 66.76 | 66.76 | 66.24 | 0.89% | - |
| Jan 14, 2026 | 66.66 | 66.66 | 66.66 | 66.17 | 65.65 | 2.04% | 15 |
| Jan 13, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.34 | 1.08% | - |
| Jan 12, 2026 | 63.84 | 63.84 | 63.84 | 64.16 | 63.66 | 0.75% | 1 |
| Jan 9, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.18 | -0.08% | - |
| Jan 8, 2026 | 63.73 | 63.73 | 63.73 | 63.73 | 63.23 | 2.05% | - |
| Jan 7, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 61.96 | 0.43% | - |
| Jan 6, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 61.70 | 1.39% | - |
| Jan 5, 2026 | 61.33 | 61.33 | 61.33 | 61.33 | 60.85 | -0.44% | - |
| Jan 2, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.12 | -2.49% | - |
| Dec 30, 2025 | 63.17 | 63.17 | 63.17 | 63.17 | 62.22 | -0.03% | - |
| Dec 29, 2025 | 63.19 | 63.19 | 63.19 | 63.19 | 62.24 | 0.29% | - |
| Dec 23, 2025 | 63.01 | 63.01 | 63.01 | 63.01 | 62.06 | -0.88% | - |
| Dec 22, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 62.62 | -0.39% | - |
| Dec 19, 2025 | 63.82 | 63.82 | 63.82 | 63.82 | 62.86 | -0.98% | - |
| Dec 18, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 63.48 | 0.33% | - |
| Dec 17, 2025 | 64.24 | 64.24 | 64.24 | 64.24 | 63.28 | 0.39% | - |
| Dec 16, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 63.03 | 0.53% | - |
| Dec 15, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 62.69 | 0.47% | - |
| Dec 12, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 62.40 | 0.09% | - |
| Dec 11, 2025 | 63.29 | 63.29 | 63.29 | 63.29 | 62.34 | 1.15% | - |
| Dec 10, 2025 | 62.57 | 62.57 | 62.57 | 62.57 | 61.63 | -0.49% | - |
| Dec 9, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 61.94 | 0.29% | - |
| Dec 8, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 61.76 | -1.10% | - |
| Dec 5, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 62.45 | 0.88% | - |
| Dec 4, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 61.91 | -1.12% | - |
| Dec 3, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 62.61 | -0.92% | - |
| Dec 2, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | 63.19 | -1.52% | - |
| Dec 1, 2025 | 65.14 | 65.14 | 65.14 | 65.14 | 64.16 | -1.35% | - |