SYY
Sysco (SYY)
NYSE
$84.36+$0.26 (+0.30%)
Price as of Aug 24, 2026 4:17 AM EDT
  • $39.7B
    Market Cap
  • 7.72%
    1-Year Change
  • Food Distribution
    Industry
  • 1 Month
    +3.55%
    Low Price$81.85
    High Price$85.32
  • 3 Months
    +9.94%
    Low Price$73.23
    High Price$85.32
  • 1 Year
    +7.72%
    Low Price$68.33
    High Price$89.88
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
83.61
84.29
83.40
84.10
+1.25%
2,171,741
08/20/2026
82.40
84.71
82.37
83.06
+0.73%
3,022,108
08/19/2026
82.50
83.15
81.93
82.46
+0.61%
2,048,118
08/18/2026
82.94
83.01
81.90
81.96
+0.13%
1,971,035
08/17/2026
82.13
82.45
81.72
81.85
-1.37%
2,175,756
08/14/2026
83.43
84.00
82.86
82.99
-0.67%
2,767,930
08/13/2026
84.99
85.40
83.38
83.55
-1.35%
2,646,682
08/12/2026
83.59
85.29
83.39
84.69
+0.51%
4,963,718
08/11/2026
83.39
84.53
83.39
84.26
+0.47%
3,001,453
08/10/2026
83.94
84.76
83.33
83.87
-0.50%
3,309,573
08/07/2026
83.74
84.30
82.86
84.29
-0.07%
3,278,907
08/06/2026
85.00
85.16
83.76
84.35
+0.17%
3,522,815
08/05/2026
84.00
85.04
83.43
84.21
+1.72%
5,204,043
08/04/2026
84.72
84.97
80.43
82.79
-2.58%
8,141,146
08/04/2026
$1.53 Earnings
08/03/2026
85.43
86.44
81.80
84.98
-0.31%
10,175,028
07/31/2026
84.45
85.70
84.07
85.24
+0.63%
3,328,594
07/30/2026
84.73
85.12
83.55
84.71
-0.71%
2,851,242
07/29/2026
85.07
85.90
84.81
85.32
+0.14%
3,315,701
07/28/2026
85.25
86.65
84.59
85.20
+1.32%
3,850,099
07/27/2026
83.19
84.36
83.17
84.09
+1.18%
2,057,335
07/24/2026
82.20
83.23
81.96
83.11
+1.69%
2,213,493
07/23/2026
80.15
81.90
80.15
81.73
-0.47%
2,165,919
07/22/2026
81.66
83.05
81.11
82.12
+1.11%
2,793,430
07/21/2026
80.30
81.79
79.91
81.22
+0.54%
2,202,237
07/20/2026
82.44
82.63
80.73
80.78
-1.11%
2,200,815
07/17/2026
83.07
84.10
81.14
81.69
-0.68%
3,495,346
07/16/2026
81.28
82.73
81.15
82.25
+1.88%
2,428,686
07/15/2026
82.55
82.86
80.27
80.73
-2.56%
2,819,355
07/14/2026
83.55
83.57
82.09
82.85
-0.73%
2,786,289
07/13/2026
84.14
84.81
83.37
83.46
-0.44%
2,014,814
07/10/2026
82.33
83.94
82.14
83.83
+2.19%
2,635,935
07/09/2026
83.36
84.13
81.80
82.03
-1.37%
5,366,995
07/08/2026
84.69
84.72
82.84
83.17
-1.71%
2,527,904
07/07/2026
83.54
85.31
83.04
84.62
+0.46%
2,882,369
07/06/2026
84.41
84.84
83.04
84.23
-0.71%
4,154,583
07/02/2026
83.07
84.87
82.92
84.83
+2.23%
3,651,599
07/02/2026
$0.55 Dividend
07/01/2026
82.48
83.22
82.23
82.98
-0.06%
4,021,260
06/30/2026
82.35
83.10
81.91
83.03
+0.22%
4,263,446
06/29/2026
82.16
82.99
81.74
82.85
+0.70%
3,334,469
06/26/2026
81.41
82.37
81.10
82.27
+2.44%
5,704,772
06/25/2026
80.03
81.58
79.93
80.32
+0.32%
3,345,318
06/24/2026
79.15
80.53
78.37
80.06
+1.65%
3,804,321
06/23/2026
78.45
79.06
77.73
78.76
+1.67%
3,641,545
06/22/2026
78.16
78.68
77.43
77.47
-0.91%
3,759,107
06/18/2026
79.84
79.84
77.90
78.18
-0.38%
6,460,808
06/17/2026
78.46
78.97
77.97
78.48
-0.55%
3,692,482
06/16/2026
79.55
80.10
78.42
78.92
-0.31%
2,775,025
06/15/2026
78.44
79.20
77.82
79.17
+0.63%
4,565,255
06/12/2026
79.67
79.67
78.43
78.67
-0.57%
2,490,812
06/11/2026
77.89
79.58
77.89
79.12
+1.40%
3,582,206
06/10/2026
77.80
78.56
77.28
78.02
+1.28%
2,761,680
06/09/2026
75.84
77.67
75.50
77.04
+1.40%
2,490,265
06/08/2026
75.55
76.35
75.49
75.98
+0.25%
2,801,533
06/05/2026
74.13
75.90
74.01
75.79
+2.61%
3,605,536
06/04/2026
75.65
75.90
73.75
73.86
-1.18%
2,426,809
06/03/2026
73.22
74.83
73.17
74.74
+1.54%
2,911,827
06/02/2026
73.06
74.13
72.54
73.61
+0.52%
3,634,934
06/01/2026
74.34
74.80
72.93
73.23
-2.76%
3,315,642
05/29/2026
75.21
75.57
74.68
75.31
-0.14%
5,236,228
05/28/2026
75.77
75.92
74.44
75.42
+0.93%
2,759,230
05/27/2026
75.10
75.70
74.59
74.72
-0.13%
2,986,098
05/26/2026
75.40
75.75
74.45
74.82
-1.27%
2,873,649
05/22/2026
76.41
76.58
75.41
75.79
-0.92%
3,331,697
05/21/2026
73.51
76.59
72.86
76.49
+2.04%
3,771,141
05/20/2026
74.40
75.34
73.75
74.96
+0.36%
3,081,541
05/19/2026
73.10
75.29
72.48
74.69
+2.27%
3,642,789
05/18/2026
72.33
73.26
72.00
73.04
+1.31%
3,707,236
05/15/2026
72.58
72.74
71.96
72.09
-0.66%
5,035,013
05/14/2026
73.14
73.33
72.51
72.57
-0.19%
2,418,878
05/13/2026
72.19
73.18
72.12
72.71
+0.29%
3,219,540
05/12/2026
72.19
72.94
71.47
72.50
+0.56%
2,863,698
05/11/2026
71.88
72.45
71.55
72.09
+0.18%
3,191,248
05/08/2026
72.79
73.21
71.94
71.96
-0.60%
3,654,838
05/07/2026
72.51
72.59
71.10
72.40
-0.61%
5,008,794
05/06/2026
73.17
73.57
72.55
72.85
+0.67%
4,327,796
05/05/2026
72.07
72.83
71.78
72.36
+0.48%
2,624,503
05/04/2026
73.02
73.81
71.70
72.01
-2.11%
3,692,027
05/01/2026
74.56
74.98
73.40
73.56
-0.88%
3,489,371
04/30/2026
73.55
74.63
73.55
74.22
+1.00%
4,713,796
04/29/2026
72.02
73.67
72.02
73.48
+0.82%
5,738,489
04/28/2026
73.51
73.92
71.09
72.89
-2.64%
8,000,363
04/28/2026
$0.94 Earnings
04/27/2026
75.85
76.22
74.43
74.86
-1.57%
5,394,819
04/24/2026
75.02
76.32
74.59
76.06
+0.99%
4,798,699
04/23/2026
75.25
75.84
74.81
75.31
+0.37%
4,341,013
04/22/2026
74.66
75.22
74.18
75.03
+0.99%
3,874,128
04/21/2026
76.28
76.39
74.26
74.30
-1.93%
3,493,101
04/20/2026
75.94
76.52
75.42
75.76
-0.01%
3,169,242
04/17/2026
73.65
76.13
73.63
75.77
+3.00%
5,748,081
04/16/2026
73.71
74.11
72.57
73.56
-0.05%
5,914,465
04/15/2026
73.51
74.49
73.17
73.60
+0.07%
8,038,951
04/14/2026
73.06
73.88
73.00
73.55
+0.93%
6,018,641
04/13/2026
72.54
73.24
72.15
72.88
+0.74%
6,922,654
04/10/2026
74.51
74.85
71.15
72.34
-2.89%
9,906,540
04/09/2026
74.21
74.70
73.40
74.50
-0.21%
3,875,239
04/08/2026
73.33
74.83
73.33
74.66
+2.61%
5,962,335
04/07/2026
72.09
73.39
71.55
72.76
0.00%
4,914,798
04/06/2026
70.23
72.80
70.16
72.76
+2.92%
6,396,041