Sysco Historical Data

SYY Page 2
Download
Date Close Price change Market cap Trading volume
Feb 26, 2021 $ 79.55
-0.09%
$ 5.95 million $ 2,546
Feb 19, 2021 $ 76.75
+2.70%
$ 5.74 million $ 384
Feb 18, 2021 $ 74.75
+0.70%
$ 5.59 million $ 374
Feb 4, 2021 $ 76.13
-0.19%
$ 5.69 million $ 381
Feb 3, 2021 $ 76.27
+4.59%
$ 5.7 million $ 381
Feb 2, 2021 $ 72.78
+1.64%
$ 5.44 million $ 1,164
Feb 1, 2021 $ 71.59
-0.01%
$ 5.35 million $ 72
Jan 29, 2021 $ 71.14
-4.36%
$ 5.32 million $ 1,067
Jan 28, 2021 $ 74.27
+0.00%
$ 5.55 million $ 1,114
Dec 17, 2020 $ 75.05
+2.06%
$ 56.11 million $ 300
Dec 16, 2020 $ 73.54
+0.39%
$ 54.98 million $ 294
Dec 7, 2020 $ 77.71
+0.06%
$ 58.09 million $ 78
Dec 6, 2020 $ 77.66
-0.07%
$ 58.06 million $ 78
Dec 5, 2020 $ 77.76
-0.01%
$ 58.13 million $ 78
Dec 4, 2020 $ 77.78
+1.38%
$ 58.15 million $ 78
Sep 12, 2020 $ 62.21
+0.05%
$ 46.5 million $ 62
Sep 11, 2020 $ 62.18
+0.62%
$ 46.49 million $ 62
Sep 10, 2020 $ 61.79
+0.36%
$ 46.2 million $ 62
Sep 9, 2020 $ 61.58
+3.48%
$ 46.03 million $ 246
Sep 8, 2020 $ 59.5
-0.08%
$ 44.48 million $ 238
Aug 28, 2020 $ 60.1
+0.17%
$ 44.93 million $ 60
Aug 27, 2020 $ 60
+0.91%
$ 44.86 million $ 60
Aug 20, 2020 $ 57.83
-0.36%
$ 43.23 million $ 58
Aug 19, 2020 $ 58.04
-0.87%
$ 43.39 million $ 58
Aug 13, 2020 $ 59.36
-0.38%
$ 44.38 million $ 59
Aug 12, 2020 $ 59.59
-0.62%
$ 44.55 million $ 60
Jun 25, 2020 $ 54.95
-0.01%
$ 41.08 million $ 550
Jun 24, 2020 $ 54.96
-5.43%
$ 41.09 million $ 550
Jun 23, 2020 $ 58.11
+0.11%
$ 43.45 million $ 1,046
Jun 22, 2020 $ 54.15
-0.17%
$ 40.49 million $ 54
Jun 21, 2020 $ 54.25
+0.06%
$ 40.56 million $ 54
Jun 20, 2020 $ 54.21
-0.05%
$ 40.53 million $ 54
Jun 19, 2020 $ 54.24
-2.97%
$ 40.55 million $ 54
Jun 18, 2020 $ 55.9
+0.92%
$ 41.79 million $ 335
Jun 12, 2020 $ 53.56
+0.13%
$ 40.04 million $ 750
Jun 11, 2020 $ 53.49
-6.44%
$ 39.99 million $ 749
Jun 10, 2020 $ 57.17
-2.32%
$ 42.74 million $ 800
Jun 9, 2020 $ 62.4
-2.83%
$ 46.65 million $ 749
Jun 8, 2020 $ 64.22
+0.73%
$ 48.01 million $ 1,541
Jun 4, 2020 $ 58.69
-0.91%
$ 43.88 million $ 293
Jun 3, 2020 $ 59.24
-0.10%
$ 44.29 million $ 296
May 22, 2020 $ 52.31
-0.06%
$ 39.11 million $ 262
May 21, 2020 $ 52.35
-0.43%
$ 39.13 million $ 262
May 20, 2020 $ 52.57
+0.19%
$ 39.3 million $ 263
May 15, 2020 $ 47.57
-0.93%
$ 35.56 million $ 9,513
May 14, 2020 $ 48.01
+2.84%
$ 35.89 million $ 10,082
May 13, 2020 $ 46.68
-5.19%
$ 34.9 million $ 32,678
May 12, 2020 $ 49.24
-3.85%
$ 36.81 million $ 11,521
May 11, 2020 $ 53.29
-0.04%
$ 39.84 million $ 19,982
May 10, 2020 $ 53.31
+0.01%
$ 39.85 million $ 19,990