Sysco Corporation (SYY)
NYSE: SYY · Real-Time Price · USD
84.70
-0.53 (-0.62%)
At close: Mar 9, 2026, 4:00 PM EDT
85.62
+0.92 (1.09%)
After-hours: Mar 9, 2026, 7:22 PM EDT
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 84.55 | 84.86 | 82.76 | 84.70 | 84.70 | -0.62% | 3,167,289 |
| Mar 6, 2026 | 84.95 | 85.76 | 84.00 | 85.23 | 85.23 | -0.64% | 4,048,750 |
| Mar 5, 2026 | 86.02 | 87.20 | 85.59 | 85.78 | 85.78 | -2.11% | 4,480,160 |
| Mar 4, 2026 | 88.44 | 88.44 | 86.42 | 87.63 | 87.63 | -0.43% | 3,707,838 |
| Mar 3, 2026 | 89.37 | 89.98 | 87.67 | 88.01 | 88.01 | -2.73% | 3,225,840 |
| Mar 2, 2026 | 90.87 | 91.46 | 89.88 | 90.48 | 90.48 | -0.75% | 2,429,186 |
| Feb 27, 2026 | 89.14 | 91.19 | 89.01 | 91.16 | 91.16 | 2.29% | 3,645,670 |
| Feb 26, 2026 | 89.60 | 90.33 | 88.85 | 89.12 | 89.12 | -0.01% | 2,970,567 |
| Feb 25, 2026 | 89.54 | 89.69 | 88.00 | 89.13 | 89.13 | -0.82% | 2,240,985 |
| Feb 24, 2026 | 89.50 | 90.17 | 88.92 | 89.87 | 89.87 | 0.49% | 2,377,976 |
| Feb 23, 2026 | 89.92 | 90.82 | 88.87 | 89.43 | 89.43 | -0.78% | 3,754,335 |
| Feb 20, 2026 | 90.01 | 90.29 | 89.37 | 90.13 | 90.13 | 0.51% | 2,643,347 |
| Feb 19, 2026 | 89.37 | 90.06 | 88.97 | 89.67 | 89.67 | 0.44% | 2,585,398 |
| Feb 18, 2026 | 89.47 | 90.36 | 89.00 | 89.28 | 89.28 | -0.47% | 3,334,818 |
| Feb 17, 2026 | 91.43 | 91.85 | 88.91 | 89.70 | 89.70 | -0.95% | 3,820,211 |
| Feb 13, 2026 | 89.76 | 91.37 | 89.01 | 90.56 | 90.56 | 0.72% | 4,001,743 |
| Feb 12, 2026 | 88.27 | 91.40 | 88.27 | 89.91 | 89.91 | 2.12% | 8,119,984 |
| Feb 11, 2026 | 87.00 | 88.66 | 86.85 | 88.04 | 88.04 | 0.48% | 5,276,318 |
| Feb 10, 2026 | 86.47 | 88.37 | 86.18 | 87.62 | 87.62 | 1.33% | 3,517,237 |
| Feb 9, 2026 | 86.55 | 87.35 | 86.08 | 86.47 | 86.47 | -0.07% | 3,756,553 |
| Feb 6, 2026 | 84.78 | 86.72 | 84.57 | 86.53 | 86.53 | 2.26% | 3,282,651 |
| Feb 5, 2026 | 84.74 | 85.90 | 84.39 | 84.62 | 84.62 | -0.04% | 3,736,318 |
| Feb 4, 2026 | 85.00 | 85.58 | 83.86 | 84.65 | 84.65 | 0.04% | 4,244,793 |
| Feb 3, 2026 | 82.61 | 84.92 | 82.02 | 84.62 | 84.62 | 2.12% | 4,441,072 |
| Feb 2, 2026 | 84.12 | 84.38 | 82.63 | 82.86 | 82.86 | -1.18% | 5,311,974 |
| Jan 30, 2026 | 84.03 | 84.33 | 83.08 | 83.85 | 83.85 | -0.31% | 5,066,839 |
| Jan 29, 2026 | 83.77 | 84.17 | 83.00 | 84.11 | 84.11 | 0.72% | 4,081,500 |
| Jan 28, 2026 | 84.00 | 85.33 | 82.91 | 83.51 | 83.51 | -0.49% | 5,694,686 |
| Jan 27, 2026 | 78.92 | 83.96 | 77.31 | 83.92 | 83.92 | 10.96% | 11,001,655 |
| Jan 26, 2026 | 77.03 | 77.13 | 75.61 | 75.63 | 75.63 | -0.76% | 4,295,472 |
| Jan 23, 2026 | 76.64 | 77.00 | 75.83 | 76.21 | 76.21 | -0.82% | 3,357,526 |
| Jan 22, 2026 | 76.91 | 77.33 | 76.43 | 76.84 | 76.84 | -0.12% | 2,598,722 |
| Jan 21, 2026 | 76.78 | 77.35 | 76.52 | 76.93 | 76.93 | 0.54% | 2,652,408 |
| Jan 20, 2026 | 78.45 | 78.55 | 76.34 | 76.52 | 76.52 | -2.89% | 5,372,305 |
| Jan 16, 2026 | 78.67 | 78.98 | 77.69 | 78.80 | 78.80 | -0.48% | 3,433,237 |
| Jan 15, 2026 | 77.15 | 79.25 | 76.86 | 79.18 | 79.18 | 2.68% | 5,642,004 |
| Jan 14, 2026 | 76.22 | 77.71 | 76.22 | 77.11 | 77.11 | 1.38% | 4,839,999 |
| Jan 13, 2026 | 74.40 | 76.27 | 74.40 | 76.06 | 76.06 | 2.33% | 5,117,708 |
| Jan 12, 2026 | 74.68 | 75.09 | 73.99 | 74.33 | 74.33 | 0.07% | 4,053,270 |
| Jan 9, 2026 | 74.24 | 74.53 | 73.52 | 74.28 | 74.28 | 0.01% | 2,378,990 |
| Jan 8, 2026 | 72.05 | 74.77 | 71.85 | 74.27 | 74.27 | 2.98% | 3,206,868 |
| Jan 7, 2026 | 73.26 | 73.74 | 72.09 | 72.12 | 72.12 | -1.23% | 4,176,978 |
| Jan 6, 2026 | 72.56 | 73.16 | 72.32 | 73.02 | 73.02 | 0.32% | 3,042,845 |
| Jan 5, 2026 | 71.97 | 73.15 | 71.23 | 72.79 | 72.79 | 0.23% | 4,067,685 |
| Jan 2, 2026 | 72.93 | 73.09 | 71.85 | 72.62 | 72.62 | -1.45% | 3,105,328 |
| Dec 31, 2025 | 74.11 | 74.25 | 73.67 | 73.69 | 73.15 | -0.69% | 1,480,822 |
| Dec 30, 2025 | 74.19 | 74.52 | 74.09 | 74.20 | 73.66 | -0.35% | 1,334,031 |
| Dec 29, 2025 | 74.41 | 74.52 | 74.09 | 74.46 | 73.91 | 0.31% | 1,952,635 |
| Dec 26, 2025 | 74.17 | 74.46 | 73.98 | 74.23 | 73.69 | -0.03% | 1,156,029 |
| Dec 24, 2025 | 74.14 | 74.43 | 73.90 | 74.25 | 73.71 | 0.35% | 956,082 |
| Dec 23, 2025 | 74.48 | 74.65 | 73.73 | 73.99 | 73.45 | -0.79% | 2,111,247 |
| Dec 22, 2025 | 74.17 | 74.81 | 73.99 | 74.58 | 74.03 | 0.12% | 2,010,075 |
| Dec 19, 2025 | 75.14 | 75.25 | 74.49 | 74.49 | 73.94 | -0.77% | 5,962,522 |
| Dec 18, 2025 | 75.72 | 76.01 | 74.88 | 75.07 | 74.52 | -0.90% | 3,753,698 |
| Dec 17, 2025 | 75.21 | 75.94 | 75.05 | 75.75 | 75.19 | 0.84% | 2,271,093 |
| Dec 16, 2025 | 75.87 | 76.09 | 74.87 | 75.12 | 74.57 | -0.41% | 2,931,255 |
| Dec 15, 2025 | 74.61 | 76.63 | 74.34 | 75.43 | 74.88 | 1.47% | 3,268,392 |
| Dec 12, 2025 | 74.24 | 74.55 | 73.83 | 74.34 | 73.80 | 0.15% | 2,195,442 |
| Dec 11, 2025 | 73.88 | 74.54 | 73.52 | 74.23 | 73.69 | 0.90% | 3,015,404 |
| Dec 10, 2025 | 72.70 | 73.62 | 72.42 | 73.57 | 73.03 | 1.35% | 3,390,869 |
| Dec 9, 2025 | 72.65 | 73.43 | 72.55 | 72.59 | 72.06 | -0.17% | 3,585,171 |
| Dec 8, 2025 | 73.13 | 73.35 | 72.26 | 72.71 | 72.18 | -0.53% | 2,661,201 |
| Dec 5, 2025 | 73.25 | 73.94 | 73.07 | 73.10 | 72.56 | -0.46% | 3,181,453 |
| Dec 4, 2025 | 73.82 | 74.10 | 73.00 | 73.44 | 72.90 | 0.11% | 3,072,266 |
| Dec 3, 2025 | 74.64 | 75.26 | 73.31 | 73.36 | 72.82 | -1.45% | 3,753,872 |
| Dec 2, 2025 | 75.61 | 75.66 | 73.87 | 74.44 | 73.89 | -1.94% | 4,761,363 |
| Dec 1, 2025 | 75.92 | 76.31 | 75.31 | 75.91 | 75.35 | -0.38% | 3,748,684 |
| Nov 28, 2025 | 75.73 | 76.80 | 75.48 | 76.20 | 75.64 | 0.40% | 1,825,173 |
| Nov 26, 2025 | 75.85 | 76.48 | 75.70 | 75.90 | 75.34 | -0.01% | 3,219,568 |
| Nov 25, 2025 | 75.03 | 76.29 | 75.03 | 75.91 | 75.35 | 1.62% | 3,981,014 |
| Nov 24, 2025 | 76.20 | 76.53 | 74.20 | 74.70 | 74.15 | -2.52% | 4,249,293 |
| Nov 21, 2025 | 75.98 | 77.46 | 75.71 | 76.63 | 76.07 | 1.52% | 3,415,971 |
| Nov 20, 2025 | 75.88 | 76.26 | 75.13 | 75.48 | 74.93 | -0.33% | 2,824,490 |
| Nov 19, 2025 | 75.94 | 76.09 | 75.14 | 75.73 | 75.18 | -0.22% | 2,362,761 |
| Nov 18, 2025 | 75.60 | 76.12 | 75.20 | 75.90 | 75.34 | 1.02% | 2,619,464 |
| Nov 17, 2025 | 75.36 | 75.71 | 74.76 | 75.13 | 74.58 | 0.56% | 3,167,483 |
| Nov 14, 2025 | 75.30 | 75.75 | 74.26 | 74.71 | 74.16 | -0.48% | 2,542,903 |
| Nov 13, 2025 | 75.37 | 75.87 | 74.99 | 75.07 | 74.52 | -0.46% | 2,743,123 |
| Nov 12, 2025 | 75.69 | 76.16 | 75.37 | 75.42 | 74.87 | -0.09% | 3,005,481 |
| Nov 11, 2025 | 74.35 | 75.62 | 74.04 | 75.49 | 74.94 | 1.22% | 3,251,024 |
| Nov 10, 2025 | 75.17 | 75.27 | 74.14 | 74.58 | 74.03 | -0.80% | 2,748,842 |
| Nov 7, 2025 | 73.49 | 75.26 | 73.00 | 75.18 | 74.63 | 3.11% | 3,697,021 |
| Nov 6, 2025 | 73.18 | 73.69 | 72.87 | 72.91 | 72.38 | -0.37% | 2,894,827 |
| Nov 5, 2025 | 73.29 | 73.40 | 72.58 | 73.18 | 72.64 | 0.11% | 3,480,257 |
| Nov 4, 2025 | 72.80 | 73.61 | 72.76 | 73.10 | 72.56 | 0.27% | 2,845,913 |
| Nov 3, 2025 | 73.90 | 73.95 | 72.62 | 72.90 | 72.37 | -1.86% | 3,679,531 |
| Oct 31, 2025 | 74.19 | 74.78 | 73.82 | 74.28 | 73.74 | -0.56% | 3,396,500 |
| Oct 30, 2025 | 74.38 | 75.20 | 74.05 | 74.70 | 74.15 | 0.55% | 5,229,498 |
| Oct 29, 2025 | 75.32 | 75.68 | 74.11 | 74.29 | 73.75 | -2.11% | 4,057,424 |
| Oct 28, 2025 | 77.00 | 77.70 | 75.00 | 75.89 | 75.33 | -2.71% | 5,540,268 |
| Oct 27, 2025 | 77.01 | 78.04 | 76.81 | 78.00 | 77.43 | 0.84% | 4,052,507 |
| Oct 24, 2025 | 78.41 | 78.61 | 77.15 | 77.35 | 76.78 | -1.10% | 2,228,220 |
| Oct 23, 2025 | 78.43 | 78.66 | 77.68 | 78.21 | 77.64 | -0.50% | 3,856,381 |
| Oct 22, 2025 | 78.97 | 79.80 | 78.54 | 78.60 | 78.02 | -0.71% | 2,716,305 |
| Oct 21, 2025 | 80.12 | 80.39 | 79.08 | 79.16 | 78.58 | -0.93% | 2,680,956 |
| Oct 20, 2025 | 79.90 | 80.23 | 79.67 | 79.90 | 79.31 | -0.01% | 1,921,449 |
| Oct 17, 2025 | 79.31 | 79.97 | 78.61 | 79.91 | 79.32 | 1.37% | 2,504,099 |
| Oct 16, 2025 | 80.02 | 80.28 | 78.51 | 78.83 | 78.25 | -1.57% | 2,954,664 |
| Oct 15, 2025 | 80.14 | 81.79 | 79.88 | 80.09 | 79.50 | -0.06% | 3,474,899 |
| Oct 14, 2025 | 78.41 | 80.19 | 78.17 | 80.14 | 79.55 | 2.39% | 2,025,550 |