Sysco Corporation (SYY)
NYSE: SYY · Real-Time Price · USD
82.82
+1.97 (2.44%)
At close: Jun 26, 2026, 4:00 PM EDT
83.00
+0.18 (0.22%)
After-hours: Jun 26, 2026, 7:56 PM EDT
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 81.95 | 82.92 | 81.64 | 82.82 | 82.82 | 2.44% | 5,583,890 |
| Jun 25, 2026 | 80.56 | 82.13 | 80.46 | 80.85 | 80.85 | 0.32% | 3,339,860 |
| Jun 24, 2026 | 79.67 | 81.06 | 78.89 | 80.59 | 80.59 | 1.65% | 3,758,524 |
| Jun 23, 2026 | 78.97 | 79.58 | 78.25 | 79.28 | 79.28 | 1.67% | 3,374,066 |
| Jun 22, 2026 | 78.68 | 79.20 | 77.94 | 77.98 | 77.98 | -0.91% | 3,244,344 |
| Jun 18, 2026 | 80.37 | 80.37 | 78.42 | 78.70 | 78.70 | -0.38% | 6,293,204 |
| Jun 17, 2026 | 78.98 | 79.50 | 78.49 | 79.00 | 79.00 | -0.55% | 3,629,927 |
| Jun 16, 2026 | 80.08 | 80.64 | 78.94 | 79.44 | 79.44 | -0.31% | 2,753,774 |
| Jun 15, 2026 | 78.96 | 79.72 | 78.34 | 79.69 | 79.69 | 0.63% | 4,525,703 |
| Jun 12, 2026 | 80.20 | 80.20 | 78.95 | 79.19 | 79.19 | -0.57% | 2,464,201 |
| Jun 11, 2026 | 78.41 | 80.11 | 78.41 | 79.64 | 79.64 | 1.40% | 3,548,743 |
| Jun 10, 2026 | 78.32 | 79.08 | 77.79 | 78.54 | 78.54 | 1.28% | 2,741,348 |
| Jun 9, 2026 | 76.34 | 78.18 | 76.00 | 77.55 | 77.55 | 1.40% | 2,406,883 |
| Jun 8, 2026 | 76.05 | 76.86 | 76.00 | 76.48 | 76.48 | 0.25% | 2,454,816 |
| Jun 5, 2026 | 74.62 | 76.40 | 74.50 | 76.29 | 76.29 | 2.61% | 3,584,833 |
| Jun 4, 2026 | 76.15 | 76.40 | 74.24 | 74.35 | 74.35 | -1.18% | 2,406,375 |
| Jun 3, 2026 | 73.71 | 75.33 | 73.65 | 75.24 | 75.24 | 1.54% | 2,869,094 |
| Jun 2, 2026 | 73.54 | 74.62 | 73.03 | 74.10 | 74.10 | 0.52% | 3,628,491 |
| Jun 1, 2026 | 74.83 | 75.30 | 73.42 | 73.72 | 73.72 | -2.76% | 3,230,737 |
| May 29, 2026 | 75.71 | 76.07 | 75.18 | 75.81 | 75.81 | -0.14% | 5,026,852 |
| May 28, 2026 | 76.27 | 76.42 | 74.93 | 75.92 | 75.92 | 0.93% | 2,695,430 |
| May 27, 2026 | 75.60 | 76.20 | 75.08 | 75.22 | 75.22 | -0.13% | 2,975,408 |
| May 26, 2026 | 75.90 | 76.26 | 74.95 | 75.32 | 75.32 | -1.27% | 2,788,128 |
| May 22, 2026 | 76.92 | 77.09 | 75.91 | 76.29 | 76.29 | -0.92% | 3,236,219 |
| May 21, 2026 | 74.00 | 77.10 | 73.34 | 77.00 | 77.00 | 2.04% | 3,754,622 |
| May 20, 2026 | 74.89 | 75.84 | 74.24 | 75.46 | 75.46 | 0.36% | 2,815,981 |
| May 19, 2026 | 73.58 | 75.79 | 72.96 | 75.19 | 75.19 | 2.27% | 3,628,865 |
| May 18, 2026 | 72.81 | 73.75 | 72.48 | 73.52 | 73.52 | 1.31% | 3,704,956 |
| May 15, 2026 | 73.06 | 73.22 | 72.44 | 72.57 | 72.57 | -0.66% | 5,035,013 |
| May 14, 2026 | 73.62 | 73.82 | 72.99 | 73.05 | 73.05 | -0.19% | 2,418,877 |
| May 13, 2026 | 72.67 | 73.66 | 72.60 | 73.19 | 73.19 | 0.29% | 3,219,539 |
| May 12, 2026 | 72.67 | 73.42 | 71.94 | 72.98 | 72.98 | 0.56% | 2,863,697 |
| May 11, 2026 | 72.36 | 72.93 | 72.02 | 72.57 | 72.57 | 0.18% | 3,191,248 |
| May 8, 2026 | 73.27 | 73.70 | 72.42 | 72.44 | 72.44 | -0.60% | 3,654,838 |
| May 7, 2026 | 72.99 | 73.07 | 71.58 | 72.88 | 72.88 | -0.61% | 5,008,794 |
| May 6, 2026 | 73.66 | 74.06 | 73.03 | 73.33 | 73.33 | 0.67% | 4,327,795 |
| May 5, 2026 | 72.55 | 73.31 | 72.26 | 72.84 | 72.84 | 0.48% | 2,624,503 |
| May 4, 2026 | 73.50 | 74.30 | 72.18 | 72.49 | 72.49 | -2.11% | 3,692,026 |
| May 1, 2026 | 75.05 | 75.48 | 73.89 | 74.05 | 74.05 | -0.88% | 3,489,371 |
| Apr 30, 2026 | 74.04 | 75.12 | 74.04 | 74.71 | 74.71 | 1.00% | 4,713,795 |
| Apr 29, 2026 | 72.50 | 74.16 | 72.50 | 73.97 | 73.97 | 0.82% | 5,738,488 |
| Apr 28, 2026 | 74.00 | 74.41 | 71.56 | 73.37 | 73.37 | -2.64% | 8,000,362 |
| Apr 27, 2026 | 76.35 | 76.73 | 74.92 | 75.36 | 75.36 | -1.57% | 5,394,818 |
| Apr 24, 2026 | 75.52 | 76.83 | 75.08 | 76.56 | 76.56 | 0.99% | 4,798,699 |
| Apr 23, 2026 | 75.75 | 76.34 | 75.31 | 75.81 | 75.81 | 0.37% | 4,341,013 |
| Apr 22, 2026 | 75.15 | 75.72 | 74.67 | 75.53 | 75.53 | 0.99% | 3,874,128 |
| Apr 21, 2026 | 76.79 | 76.90 | 74.75 | 74.79 | 74.79 | -1.93% | 3,493,392 |
| Apr 20, 2026 | 76.44 | 77.03 | 75.92 | 76.26 | 76.26 | -0.01% | 3,169,795 |
| Apr 17, 2026 | 74.14 | 76.63 | 74.12 | 76.27 | 76.27 | 3.00% | 5,748,081 |
| Apr 16, 2026 | 74.20 | 74.60 | 73.05 | 74.05 | 74.05 | -0.05% | 5,914,465 |
| Apr 15, 2026 | 74.00 | 74.98 | 73.66 | 74.09 | 74.09 | 0.07% | 8,038,951 |
| Apr 14, 2026 | 73.54 | 74.37 | 73.48 | 74.04 | 74.04 | 0.93% | 6,018,641 |
| Apr 13, 2026 | 73.02 | 73.73 | 72.63 | 73.36 | 73.36 | 0.74% | 6,922,724 |
| Apr 10, 2026 | 75.00 | 75.35 | 71.62 | 72.82 | 72.82 | -2.89% | 9,906,539 |
| Apr 9, 2026 | 74.70 | 75.20 | 73.89 | 74.99 | 74.99 | -0.21% | 3,875,577 |
| Apr 8, 2026 | 73.82 | 75.33 | 73.82 | 75.15 | 75.15 | 2.61% | 5,962,335 |
| Apr 7, 2026 | 72.57 | 73.88 | 72.02 | 73.24 | 73.24 | - | 4,914,798 |
| Apr 6, 2026 | 70.70 | 73.28 | 70.62 | 73.24 | 73.24 | 2.92% | 6,396,041 |
| Apr 2, 2026 | 71.09 | 72.25 | 70.42 | 71.16 | 71.16 | -0.65% | 6,761,296 |
| Apr 1, 2026 | 71.68 | 72.55 | 71.07 | 72.17 | 71.63 | 1.18% | 9,668,245 |
| Mar 31, 2026 | 69.35 | 71.43 | 68.19 | 71.33 | 70.79 | 2.93% | 15,501,468 |
| Mar 30, 2026 | 74.84 | 75.26 | 68.21 | 69.30 | 68.78 | -15.28% | 24,642,428 |
| Mar 27, 2026 | 82.62 | 82.72 | 81.64 | 81.80 | 81.18 | -1.02% | 2,616,017 |
| Mar 26, 2026 | 82.16 | 83.69 | 82.06 | 82.64 | 82.02 | -0.19% | 2,023,690 |
| Mar 25, 2026 | 82.80 | 83.24 | 81.41 | 82.80 | 82.18 | 0.56% | 3,005,765 |
| Mar 24, 2026 | 81.16 | 82.85 | 80.85 | 82.34 | 81.72 | 0.91% | 3,246,041 |
| Mar 23, 2026 | 82.50 | 82.93 | 81.52 | 81.60 | 80.99 | 0.33% | 3,115,639 |
| Mar 20, 2026 | 82.04 | 82.71 | 81.02 | 81.33 | 80.72 | -0.42% | 4,954,592 |
| Mar 19, 2026 | 82.46 | 82.80 | 80.99 | 81.67 | 81.06 | -1.02% | 2,658,893 |
| Mar 18, 2026 | 83.82 | 84.14 | 82.48 | 82.51 | 81.89 | -2.11% | 2,573,876 |
| Mar 17, 2026 | 84.93 | 85.30 | 84.15 | 84.29 | 83.66 | -0.27% | 2,275,017 |
| Mar 16, 2026 | 85.63 | 85.74 | 84.46 | 84.52 | 83.88 | -1.13% | 2,343,863 |
| Mar 13, 2026 | 85.55 | 85.92 | 84.85 | 85.49 | 84.85 | 0.68% | 2,585,272 |
| Mar 12, 2026 | 83.72 | 85.88 | 83.52 | 84.91 | 84.27 | 0.41% | 2,959,542 |
| Mar 11, 2026 | 83.92 | 84.64 | 83.48 | 84.56 | 83.92 | 0.32% | 2,946,710 |
| Mar 10, 2026 | 84.45 | 85.45 | 83.81 | 84.29 | 83.66 | -0.48% | 2,643,681 |
| Mar 9, 2026 | 84.55 | 84.86 | 82.76 | 84.70 | 84.06 | -0.62% | 3,190,797 |
| Mar 6, 2026 | 84.95 | 85.76 | 84.00 | 85.23 | 84.59 | -0.64% | 4,052,679 |
| Mar 5, 2026 | 86.02 | 87.20 | 85.59 | 85.78 | 85.13 | -2.11% | 4,767,481 |
| Mar 4, 2026 | 88.44 | 88.44 | 86.42 | 87.63 | 86.97 | -0.43% | 4,058,378 |
| Mar 3, 2026 | 89.37 | 89.98 | 87.67 | 88.01 | 87.35 | -2.73% | 4,025,505 |
| Mar 2, 2026 | 90.87 | 91.46 | 89.88 | 90.48 | 89.80 | -0.74% | 2,466,546 |
| Feb 27, 2026 | 89.14 | 91.19 | 89.01 | 91.16 | 90.47 | 2.29% | 3,742,576 |
| Feb 26, 2026 | 89.60 | 90.33 | 88.85 | 89.12 | 88.45 | -0.01% | 3,032,053 |
| Feb 25, 2026 | 89.54 | 89.69 | 88.00 | 89.13 | 88.46 | -0.82% | 2,257,222 |
| Feb 24, 2026 | 89.50 | 90.17 | 88.92 | 89.87 | 89.19 | 0.49% | 2,442,785 |
| Feb 23, 2026 | 89.92 | 90.82 | 88.87 | 89.43 | 88.76 | -0.78% | 3,754,490 |
| Feb 20, 2026 | 90.01 | 90.29 | 89.37 | 90.13 | 89.45 | 0.51% | 2,645,464 |
| Feb 19, 2026 | 89.37 | 90.06 | 88.97 | 89.67 | 89.00 | 0.44% | 2,586,732 |
| Feb 18, 2026 | 89.47 | 90.36 | 89.00 | 89.28 | 88.61 | -0.47% | 3,430,014 |
| Feb 17, 2026 | 91.43 | 91.85 | 88.91 | 89.70 | 89.02 | -0.95% | 4,259,538 |
| Feb 13, 2026 | 89.76 | 91.37 | 89.01 | 90.56 | 89.88 | 0.72% | 4,028,108 |
| Feb 12, 2026 | 88.27 | 91.40 | 88.27 | 89.91 | 89.23 | 2.12% | 8,640,556 |
| Feb 11, 2026 | 87.00 | 88.66 | 86.85 | 88.04 | 87.38 | 0.48% | 5,503,935 |
| Feb 10, 2026 | 86.47 | 88.37 | 86.18 | 87.62 | 86.96 | 1.33% | 3,747,993 |
| Feb 9, 2026 | 86.55 | 87.35 | 86.08 | 86.47 | 85.82 | -0.07% | 3,888,774 |
| Feb 6, 2026 | 84.78 | 86.72 | 84.57 | 86.53 | 85.88 | 2.26% | 3,286,539 |
| Feb 5, 2026 | 84.74 | 85.90 | 84.39 | 84.62 | 83.98 | -0.03% | 3,740,133 |
| Feb 4, 2026 | 85.00 | 85.58 | 83.86 | 84.65 | 84.01 | 0.03% | 4,249,802 |
| Feb 3, 2026 | 82.61 | 84.92 | 82.02 | 84.62 | 83.98 | 2.12% | 4,441,072 |