⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

SYY

Sysco Corporation

Consumer Defensive · Food Distribution

81.57USD

+1.7300 (+2.17%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Sysco Corporation
High
91.16
on 02/27/26
Low
69.30
on 03/30/26
Average
79.2696
3.67mm
Net Chg
-1.71
-2.10%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/2679.842,255,900
Fr 09/04/2680.052,161,400
Th 09/03/2681.082,383,900
We 09/02/2681.762,932,500
Tu 09/01/2682.112,199,605
Mo 08/31/2681.082,759,963
Fr 08/28/2681.942,082,994
Th 08/27/2682.451,446,614
We 08/26/2683.271,944,444
Tu 08/25/2683.461,670,325
Mo 08/24/2683.861,746,824
Fr 08/21/2684.102,171,400
Th 08/20/2683.063,022,100
We 08/19/2682.462,048,100
Tu 08/18/2681.961,970,900
Mo 08/17/2681.852,175,700
Fr 08/14/2682.992,767,900
Th 08/13/2683.552,646,400
We 08/12/2684.693,730,500
Tu 08/11/2684.263,001,500
Mo 08/10/2683.873,309,600
Fr 08/07/2684.293,278,900
DateLast PriceVolume
Th 08/06/2684.353,522,800
We 08/05/2684.215,206,400
Tu 08/04/2682.798,141,100
Mo 08/03/2684.9810,093,600
Fr 07/31/2685.243,328,600
Th 07/30/2684.712,851,200
We 07/29/2685.323,315,900
Tu 07/28/2685.203,853,100
Mo 07/27/2684.092,057,300
DateLast PriceVolume
Tu 07/07/2684.622,882,300
Mo 07/06/2684.234,154,300
Th 07/02/2684.833,651,600
We 07/01/2683.534,021,300
Tu 06/30/2683.584,263,700
Mo 06/29/2683.403,334,400
Fr 06/26/2682.825,704,700
Th 06/25/2680.853,345,300
We 06/24/2680.59
DateLast PriceVolume
We 06/03/2675.242,912,100
Tu 06/02/2674.103,634,900
Mo 06/01/2673.723,315,600
Fr 05/29/2675.815,236,200
Th 05/28/2675.922,759,200
We 05/27/2675.222,983,700
Tu 05/26/2675.322,873,200
Fr 05/22/2676.293,331,600
Th 05/21/2677.00
DateLast PriceVolume
Fr 05/01/2674.053,489,300
Th 04/30/2674.714,713,800
We 04/29/2673.975,738,400
Tu 04/28/2673.378,000,400
Mo 04/27/2675.365,394,700
Fr 04/24/2676.564,798,600
Th 04/23/2675.814,341,000
We 04/22/2675.533,874,100
Tu 04/21/2674.793,493,400
DateLast PriceVolume
Tu 03/31/2671.3315,501,500
Mo 03/30/2669.3024,642,400
Fr 03/27/2681.802,616,000
Th 03/26/2682.642,023,700
We 03/25/2682.803,005,800
Tu 03/24/2682.343,246,000
Mo 03/23/2681.603,115,500
Fr 03/20/2681.334,954,600
Th 03/19/2681.67
DateLast PriceVolume
Fr 02/27/2691.163,742,300
Th 02/26/2689.123,031,900
We 02/25/2689.132,257,200
Tu 02/24/2689.872,442,600
Mo 02/23/2689.433,754,500
Fr 02/20/2690.132,645,500
Th 02/19/2689.672,586,700
We 02/18/2689.283,430,000
Tu 02/17/2689.704,259,500
DateLast PriceVolume
Tu 01/27/2683.9211,004,300
Mo 01/26/2675.634,302,100
Fr 01/23/2676.213,359,900
Th 01/22/2676.842,936,000
We 01/21/2676.932,773,500
Tu 01/20/2676.525,418,200
Fr 01/16/2678.803,608,500
Th 01/15/2679.185,675,900
We 01/14/2677.11
DateLast PriceVolume
Tu 12/23/2573.992,111,200
Mo 12/22/2574.582,010,100
Fr 12/19/2574.495,962,500
Th 12/18/2575.073,753,700
We 12/17/2575.752,271,000
Tu 12/16/2575.122,931,100
Mo 12/15/2575.433,268,400
Fr 12/12/2574.342,195,400
Th 12/11/2574.23
DateLast PriceVolume
Th 11/20/2575.482,824,400
We 11/19/2575.732,362,700
Tu 11/18/2575.902,619,500
Mo 11/17/2575.133,167,400
Fr 11/14/2574.712,542,900
Th 11/13/2575.072,743,100
We 11/12/2575.423,005,500
Tu 11/11/2575.493,251,000
Mo 11/10/2574.582,748,800
DateLast PriceVolume
Tu 10/21/2579.162,680,900
Mo 10/20/2579.901,921,400
Fr 10/17/2579.912,504,000
Th 10/16/2578.832,954,700
We 10/15/2580.093,474,900
Tu 10/14/2580.142,025,500
Mo 10/13/2578.271,788,400
Fr 10/10/2578.452,020,800
Th 10/09/2578.04
DateLast PriceVolume
Fr 09/19/2582.397,527,000
Th 09/18/2581.933,594,900
We 09/17/2582.463,524,900
Tu 09/16/2581.534,449,200
Mo 09/15/2579.872,104,000
Fr 09/12/2581.292,415,700
Th 09/11/2581.042,403,100
We 09/10/2580.192,135,800
Tu 09/09/2580.851,451,500
Fr 07/24/2683.112,213,500
Th 07/23/2681.732,165,900
We 07/22/2682.122,793,400
Tu 07/21/2681.222,202,200
Mo 07/20/2680.782,200,800
Fr 07/17/2681.693,495,300
Th 07/16/2682.252,428,700
We 07/15/2680.732,819,200
Tu 07/14/2682.852,786,300
Mo 07/13/2683.462,014,800
Fr 07/10/2683.832,635,900
Th 07/09/2682.035,367,000
We 07/08/2683.172,527,900
3,804,300
Tu 06/23/2679.283,641,500
Mo 06/22/2677.983,759,100
Th 06/18/2678.706,460,800
We 06/17/2679.003,692,500
Tu 06/16/2679.442,775,000
Mo 06/15/2679.694,565,200
Fr 06/12/2679.192,490,800
Th 06/11/2679.643,582,500
We 06/10/2678.542,761,700
Tu 06/09/2677.552,490,300
Mo 06/08/2676.482,801,500
Fr 06/05/2676.293,605,300
Th 06/04/2674.352,426,700
3,771,100
We 05/20/2675.463,081,500
Tu 05/19/2675.193,642,700
Mo 05/18/2673.523,707,200
Fr 05/15/2672.575,034,900
Th 05/14/2673.052,418,900
We 05/13/2673.193,219,500
Tu 05/12/2672.982,863,700
Mo 05/11/2672.573,191,200
Fr 05/08/2672.443,654,800
Th 05/07/2672.885,008,700
We 05/06/2673.334,327,800
Tu 05/05/2672.842,624,100
Mo 05/04/2672.493,692,000
Mo 04/20/2676.263,169,800
Fr 04/17/2676.275,748,100
Th 04/16/2674.055,914,500
We 04/15/2674.098,039,000
Tu 04/14/2674.046,018,500
Mo 04/13/2673.366,922,400
Fr 04/10/2672.829,906,400
Th 04/09/2674.993,875,300
We 04/08/2675.155,962,200
Tu 04/07/2673.244,914,800
Mo 04/06/2673.246,396,000
Th 04/02/2671.166,761,300
We 04/01/2672.179,668,200
2,658,900
We 03/18/2682.512,573,600
Tu 03/17/2684.292,275,000
Mo 03/16/2684.522,343,900
Fr 03/13/2685.492,585,300
Th 03/12/2684.912,959,500
We 03/11/2684.562,946,600
Tu 03/10/2684.292,643,700
Mo 03/09/2684.703,190,800
Fr 03/06/2685.234,052,700
Th 03/05/2685.784,767,500
We 03/04/2687.634,058,400
Tu 03/03/2688.014,025,500
Mo 03/02/2690.482,466,400
Fr 02/13/2690.564,028,000
Th 02/12/2689.918,640,500
We 02/11/2688.045,503,900
Tu 02/10/2687.623,747,900
Mo 02/09/2686.473,888,700
Fr 02/06/2686.533,286,500
Th 02/05/2684.623,739,800
We 02/04/2684.654,249,800
Tu 02/03/2684.624,443,800
Mo 02/02/2682.865,313,200
Fr 01/30/2683.855,243,100
Th 01/29/2684.114,081,700
We 01/28/2683.515,696,000
4,909,300
Tu 01/13/2676.065,125,400
Mo 01/12/2674.334,053,300
Fr 01/09/2674.282,379,000
Th 01/08/2674.273,206,800
We 01/07/2672.124,176,800
Tu 01/06/2673.023,042,800
Mo 01/05/2672.794,067,600
Fr 01/02/2672.623,105,300
We 12/31/2573.691,480,800
Tu 12/30/2574.201,334,000
Mo 12/29/2574.461,952,500
Fr 12/26/2574.231,155,900
We 12/24/2574.25956,100
3,015,400
We 12/10/2573.573,390,600
Tu 12/09/2572.593,585,200
Mo 12/08/2572.712,661,200
Fr 12/05/2573.103,181,500
Th 12/04/2573.443,072,300
We 12/03/2573.363,753,800
Tu 12/02/2574.444,761,300
Mo 12/01/2575.913,748,700
Fr 11/28/2576.201,825,200
We 11/26/2575.903,219,600
Tu 11/25/2575.913,981,000
Mo 11/24/2574.704,249,300
Fr 11/21/2576.633,416,000
Fr 11/07/2575.183,697,000
Th 11/06/2572.912,894,800
We 11/05/2573.183,480,200
Tu 11/04/2573.102,845,800
Mo 11/03/2572.903,679,300
Fr 10/31/2574.283,396,400
Th 10/30/2574.705,229,500
We 10/29/2574.294,057,100
Tu 10/28/2575.895,540,200
Mo 10/27/2578.004,052,500
Fr 10/24/2577.352,228,200
Th 10/23/2578.213,856,400
We 10/22/2578.602,716,300
2,433,500
We 10/08/2578.763,169,300
Tu 10/07/2579.953,385,100
Mo 10/06/2580.832,204,300
Fr 10/03/2582.152,227,400
Th 10/02/2583.272,700,000
We 10/01/2582.822,952,200
Tu 09/30/2582.342,863,200
Mo 09/29/2581.842,278,700
Fr 09/26/2581.943,008,500
Th 09/25/2581.123,910,600
We 09/24/2581.822,330,100
Tu 09/23/2582.222,670,200
Mo 09/22/2581.372,391,800
Mo 09/08/2581.553,043,600