MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
SYY — Sysco Corporation
NYSESysco Corporation
$77.77
-0.19(-0.24%)
- O
- 78.08
- H
- 78.57
- L
- 77.19
- V
- 4.1M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$77.77
Period Return+8.86%
Period High$91.85
Period Low$68.00
Avg Daily Volume3.57M
Total Trading Days365
SYY — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $78.08 | $78.57 | $77.19 | $77.77 | $-0.19 | -0.24% | 4,104,685 | $77.66 | $77.19 $78.57 |
| Sep 30, 2026 | $79.04 | $79.07 | $77.96 | $77.96 | $-0.53 | -0.68% | 4,604,553 | $78.27 | $77.96 $79.07 |
| Sep 29, 2026 | $78.40 | $79.30 | $77.83 | $78.49 | $-0.08 | -0.10% | 3,631,067 | $78.40 | $77.83 $79.30 |
| Sep 28, 2026 | $78.29 | $78.67 | $77.64 | $78.57 | +$0.11 | +0.14% | 4,151,490 | $78.36 | $77.64 $78.67 |
| Sep 25, 2026 | $78.11 | $79.15 | $77.51 | $78.46 | +$0.27 | +0.35% | 5,472,566 | $78.25 | $77.51 $79.15 |
| Sep 24, 2026 | $77.51 | $78.61 | $77.00 | $78.19 | +$1.05 | +1.36% | 6,855,585 | $78.07 | $77.00 $78.61 |
| Sep 23, 2026 | $78.60 | $79.03 | $77.03 | $77.14 | $-1.53 | -1.94% | 5,543,736 | $77.51 | $77.03 $79.03 |
| Sep 22, 2026 | $78.99 | $79.17 | $78.31 | $78.67 | +$0.24 | +0.31% | 3,565,339 | $78.65 | $78.31 $79.17 |
| Sep 21, 2026 | $79.00 | $79.13 | $78.14 | $78.43 | $-0.62 | -0.78% | 3,929,283 | $78.53 | $78.14 $79.13 |
| Sep 18, 2026 | $78.84 | $79.76 | $78.48 | $79.05 | $-0.06 | -0.08% | 7,360,626 | $79.09 | $78.48 $79.76 |
| Sep 17, 2026 | $79.03 | $79.61 | $78.57 | $79.11 | +$0.40 | +0.51% | 4,800,730 | $79.14 | $78.57 $79.61 |
| Sep 16, 2026 | $79.73 | $80.14 | $78.37 | $78.71 | $-0.89 | -1.12% | 6,312,106 | $78.93 | $78.37 $80.14 |
| Sep 15, 2026 | $82.12 | $82.12 | $79.15 | $79.60 | $-3.94 | -4.72% | 13,482,076 | $80.59 | $79.15 $82.12 |
| Sep 14, 2026 | $84.32 | $84.64 | $83.32 | $83.54 | +$0.33 | +0.40% | 2,092,048 | $83.78 | $83.32 $84.64 |
| Sep 11, 2026 | $83.00 | $84.70 | $82.95 | $83.21 | +$0.90 | +1.09% | 3,487,010 | $83.65 | $82.95 $84.70 |
| Sep 10, 2026 | $81.70 | $82.42 | $81.21 | $82.31 | +$0.74 | +0.91% | 4,300,043 | $81.94 | $81.21 $82.42 |
| Sep 9, 2026 | $80.30 | $83.92 | $79.70 | $81.57 | +$1.73 | +2.17% | 6,119,170 | $81.83 | $79.70 $83.92 |
| Sep 8, 2026 | $79.49 | $80.30 | $79.46 | $79.84 | $-0.21 | -0.26% | 2,255,895 | $79.93 | $79.46 $80.30 |
| Sep 4, 2026 | $80.65 | $81.30 | $80.01 | $80.05 | $-1.03 | -1.27% | 2,161,906 | $80.32 | $80.01 $81.30 |
| Sep 3, 2026 | $82.10 | $82.40 | $80.97 | $81.08 | $-0.68 | -0.83% | 2,384,212 | $81.31 | $80.97 $82.40 |
| Sep 2, 2026 | $82.50 | $82.90 | $81.73 | $81.76 | $-0.35 | -0.43% | 2,931,674 | $82.18 | $81.73 $82.90 |
| Sep 1, 2026 | $81.75 | $82.69 | $81.34 | $82.11 | +$1.03 | +1.27% | 2,200,134 | $82.10 | $81.34 $82.69 |
| Aug 31, 2026 | $82.02 | $82.23 | $80.54 | $81.08 | $-0.86 | -1.05% | 2,764,402 | $81.05 | $80.54 $82.23 |
| Aug 28, 2026 | $82.51 | $82.70 | $81.48 | $81.94 | $-0.51 | -0.62% | 2,083,112 | $81.97 | $81.48 $82.70 |
| Aug 27, 2026 | $82.82 | $82.95 | $82.30 | $82.45 | $-0.82 | -0.98% | 1,447,361 | $82.52 | $82.30 $82.95 |
| Aug 26, 2026 | $83.70 | $84.23 | $83.25 | $83.27 | $-0.19 | -0.23% | 1,945,288 | $83.41 | $83.25 $84.23 |
| Aug 25, 2026 | $83.54 | $83.80 | $82.91 | $83.46 | $-0.40 | -0.48% | 1,670,336 | $83.43 | $82.91 $83.80 |
| Aug 24, 2026 | $84.09 | $85.25 | $83.74 | $83.86 | $-0.24 | -0.29% | 1,746,833 | $84.12 | $83.74 $85.25 |
| Aug 21, 2026 | $83.61 | $84.29 | $83.40 | $84.10 | +$1.04 | +1.25% | 2,171,741 | $83.85 | $83.40 $84.29 |
| Aug 20, 2026 | $82.40 | $84.71 | $82.37 | $83.06 | +$0.60 | +0.73% | 2,936,314 | $83.69 | $82.37 $84.71 |