Comparing Back to the side-by-side chart ↗
Sysco Corporation (SYY) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +3% vs the 50-day and +3.3% vs the 200-day average, 9.1% below the 52-week high and +22.5% off the 52-week low; a golden cross printed 76 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Sysco Corporation trades 3.0% above its 50-day and 3.3% above its 200-day moving average. (as of 2026-10-30)
Sysco distributes food and related supplies to restaurants, hospitals, schools, hotels and other foodservice buyers, moving frozen, canned, fresh and dairy products alongside paper goods, tableware and kitchen equipment. It organises this through US and international foodservice operations, a chain-restaurant unit called SYGMA, and other smaller segments.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SYY overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 83.52 | 84.00 | 82.39 | 82.90 | +0.46% | 3,101,785 |
| 2026-10-29 | 83.00 | 83.50 | 81.86 | 82.52 | +0.45% | 2,799,836 |
| 2026-10-28 | 81.78 | 82.92 | 81.49 | 82.15 | -0.18% | 2,523,017 |
| 2026-10-27 | 81.63 | 82.49 | 81.32 | 82.30 | +0.17% | 1,991,342 |
| 2026-10-26 | 81.79 | 83.00 | 81.52 | 82.16 | +0.97% | 3,632,845 |
| 2026-10-23 | 83.37 | 83.53 | 81.31 | 81.37 | -3.10% | 2,396,097 |
| 2026-10-22 | 82.14 | 83.97 | 82.06 | 83.97 | +2.33% | 2,592,231 |
| 2026-10-21 | 82.39 | 83.00 | 81.64 | 82.06 | -1.00% | 2,820,459 |
| 2026-10-20 | 82.30 | 82.92 | 81.83 | 82.89 | +1.59% | 1,946,590 |
| 2026-10-19 | 81.65 | 81.95 | 81.10 | 81.59 | -0.77% | 2,090,807 |
| 2026-10-16 | 82.42 | 83.14 | 81.42 | 82.22 | +0.09% | 2,536,198 |
| 2026-10-15 | 82.19 | 83.12 | 81.89 | 82.15 | +1.46% | 2,877,151 |
| 2026-10-14 | 79.20 | 81.05 | 79.10 | 80.97 | +2.45% | 2,632,088 |
| 2026-10-13 | 78.87 | 79.20 | 78.35 | 79.03 | +0.42% | 2,477,475 |
| 2026-10-12 | 77.89 | 78.72 | 77.86 | 78.70 | +0.72% | 2,126,315 |
| 2026-10-09 | 77.87 | 78.60 | 77.77 | 78.14 | -0.08% | 2,283,871 |
| 2026-10-08 | 76.76 | 79.03 | 76.56 | 78.20 | +1.84% | 4,808,480 |
| 2026-10-07 | 77.39 | 77.65 | 76.69 | 76.79 | -0.85% | 2,378,235 |
| 2026-10-06 | 76.57 | 77.46 | 76.52 | 77.45 | +1.40% | 3,341,505 |
| 2026-10-05 | 77.43 | 77.64 | 76.09 | 76.38 | -1.43% | 5,342,540 |
| 2026-10-02 | 77.42 | 77.97 | 77.09 | 77.49 | -0.36% | 3,987,718 |
| 2026-10-01 | 78.08 | 78.57 | 77.19 | 77.77 | -0.24% | 4,642,701 |
| 2026-09-30 | 79.04 | 79.07 | 77.96 | 77.96 | -0.68% | 4,604,100 |
| 2026-09-29 | 78.40 | 79.30 | 77.83 | 78.49 | -0.10% | 3,631,100 |
| 2026-09-28 | 78.29 | 78.67 | 77.64 | 78.57 | +0.14% | 4,151,500 |
| 2026-09-25 | 78.11 | 79.15 | 77.51 | 78.46 | +0.35% | 5,472,500 |
| 2026-09-24 | 77.51 | 78.61 | 77.00 | 78.19 | +1.36% | 6,855,600 |
| 2026-09-23 | 78.60 | 79.03 | 77.03 | 77.14 | -1.94% | 5,543,700 |
| 2026-09-22 | 78.99 | 79.17 | 78.31 | 78.67 | +0.31% | 3,565,300 |
| 2026-09-21 | 79.00 | 79.13 | 78.14 | 78.43 | -0.78% | 3,929,282 |
| 2026-09-18 | 78.84 | 79.76 | 78.47 | 79.05 | -0.08% | 7,360,625 |
| 2026-09-17 | 79.03 | 79.61 | 78.57 | 79.11 | +0.51% | 4,800,728 |
| 2026-09-16 | 79.72 | 80.14 | 78.37 | 78.71 | -1.12% | 6,312,105 |
| 2026-09-15 | 82.11 | 82.11 | 79.15 | 79.60 | -4.72% | 13,661,210 |
| 2026-09-14 | 84.32 | 84.64 | 83.32 | 83.54 | +0.40% | 2,314,216 |
| 2026-09-11 | 83.00 | 84.70 | 82.95 | 83.21 | +1.09% | 3,486,996 |
| 2026-09-10 | 81.70 | 82.42 | 81.21 | 82.31 | +0.91% | 4,300,042 |
| 2026-09-09 | 80.30 | 83.92 | 79.70 | 81.57 | +2.17% | 6,119,169 |
| 2026-09-08 | 79.49 | 80.30 | 79.46 | 79.84 | -0.26% | 2,255,894 |
| 2026-09-04 | 80.65 | 81.30 | 80.00 | 80.05 | -1.27% | 2,161,905 |
| 2026-09-03 | 82.10 | 82.40 | 80.97 | 81.08 | -0.83% | 2,384,211 |
| 2026-09-02 | 82.50 | 82.90 | 81.73 | 81.76 | -0.43% | 2,933,454 |
| 2026-09-01 | 81.75 | 82.69 | 81.34 | 82.11 | +1.27% | 2,200,133 |
| 2026-08-31 | 82.02 | 82.23 | 80.54 | 81.08 | -1.05% | 2,760,966 |
| 2026-08-28 | 82.51 | 82.70 | 81.48 | 81.94 | -0.62% | 2,083,100 |
| 2026-08-27 | 82.82 | 82.95 | 82.30 | 82.45 | -0.98% | 1,446,600 |
| 2026-08-26 | 83.70 | 84.23 | 83.25 | 83.27 | -0.23% | 1,945,300 |
| 2026-08-25 | 83.54 | 83.80 | 82.91 | 83.46 | -0.48% | 1,670,300 |
| 2026-08-24 | 84.09 | 85.25 | 83.74 | 83.86 | -0.29% | 1,746,833 |
| 2026-08-21 | 83.61 | 84.29 | 83.40 | 84.10 | +1.25% | 2,171,741 |
| 2026-08-20 | 82.40 | 84.71 | 82.37 | 83.06 | +0.73% | 3,022,100 |
| 2026-08-19 | 82.50 | 83.15 | 81.93 | 82.46 | +0.61% | 2,048,100 |
| 2026-08-18 | 82.94 | 83.01 | 81.90 | 81.96 | +0.13% | 1,970,900 |
| 2026-08-17 | 82.13 | 82.45 | 81.72 | 81.85 | -1.37% | 2,175,700 |
| 2026-08-14 | 83.43 | 84.00 | 82.86 | 82.99 | -0.67% | 2,767,929 |
| 2026-08-13 | 84.99 | 85.40 | 83.38 | 83.55 | -1.35% | 2,646,400 |
| 2026-08-12 | 83.59 | 85.29 | 83.39 | 84.69 | +0.51% | 3,730,500 |
| 2026-08-11 | 83.39 | 84.53 | 83.39 | 84.26 | +0.47% | 3,001,500 |
| 2026-08-10 | 83.94 | 84.76 | 83.33 | 83.87 | -0.50% | 3,309,600 |
| 2026-08-07 | 83.74 | 84.30 | 82.86 | 84.29 | -0.07% | 3,278,900 |
| 2026-08-06 | 85.00 | 85.16 | 83.76 | 84.35 | +0.17% | 3,522,800 |
| 2026-08-05 | 84.00 | 85.04 | 83.43 | 84.21 | +1.72% | 5,206,400 |
| 2026-08-04 | 84.72 | 84.97 | 80.43 | 82.79 | -2.58% | 8,141,100 |
| 2026-08-03 | 85.43 | 86.44 | 81.80 | 84.98 | -0.31% | 10,093,600 |
| 2026-07-31 | 84.45 | 85.70 | 84.07 | 85.24 | +0.63% | 3,328,600 |
| 2026-07-30 | 84.73 | 85.12 | 83.55 | 84.71 | -0.71% | 2,851,200 |
| 2026-07-29 | 85.07 | 85.90 | 84.81 | 85.32 | +0.14% | 3,315,900 |
| 2026-07-28 | 85.25 | 86.65 | 84.59 | 85.20 | +1.32% | 3,853,100 |
| 2026-07-27 | 83.19 | 84.36 | 83.17 | 84.09 | +1.18% | 2,057,300 |
| 2026-07-24 | 82.20 | 83.23 | 81.96 | 83.11 | +1.69% | 2,213,492 |
| 2026-07-23 | 80.15 | 81.90 | 80.15 | 81.73 | -0.47% | 2,165,918 |
| 2026-07-22 | 81.66 | 83.05 | 81.11 | 82.12 | +1.11% | 2,793,429 |
| 2026-07-21 | 80.30 | 81.79 | 79.91 | 81.22 | +0.54% | 2,202,237 |
| 2026-07-20 | 82.44 | 82.63 | 80.73 | 80.78 | -1.11% | 2,200,815 |
| 2026-07-17 | 83.07 | 84.10 | 81.14 | 81.69 | -0.68% | 3,495,300 |
| 2026-07-16 | 81.28 | 82.73 | 81.15 | 82.25 | +1.88% | 2,428,700 |
| 2026-07-15 | 82.55 | 82.86 | 80.27 | 80.73 | -2.56% | 2,819,200 |
| 2026-07-14 | 83.55 | 83.57 | 82.09 | 82.85 | -0.73% | 2,786,300 |
| 2026-07-13 | 84.14 | 84.81 | 83.37 | 83.46 | -0.44% | 2,014,800 |
| 2026-07-10 | 82.33 | 83.94 | 82.14 | 83.83 | +2.19% | 2,635,900 |
| 2026-07-09 | 83.36 | 84.13 | 81.80 | 82.03 | -1.37% | 5,367,000 |
| 2026-07-08 | 84.69 | 84.72 | 82.84 | 83.17 | -1.71% | 2,527,900 |
| 2026-07-07 | 83.54 | 85.31 | 83.04 | 84.62 | +0.46% | 2,882,300 |
| 2026-07-06 | 84.41 | 84.84 | 83.04 | 84.23 | -0.71% | 4,154,300 |
| 2026-07-02 | 83.07 | 84.87 | 82.92 | 84.83 | +1.56% | 3,651,600 |
| 2026-07-01 | 83.03 | 83.77 | 82.77 | 83.53 | -0.06% | 4,021,300 |
| 2026-06-30 | 82.90 | 83.65 | 82.45 | 83.58 | +0.22% | 4,263,700 |
| 2026-06-29 | 82.70 | 83.55 | 82.28 | 83.40 | +0.70% | 3,334,468 |
| 2026-06-26 | 81.95 | 82.92 | 81.64 | 82.82 | +2.44% | 5,704,700 |
| 2026-06-25 | 80.56 | 82.13 | 80.46 | 80.85 | +0.32% | 3,345,300 |
| 2026-06-24 | 79.67 | 81.06 | 78.89 | 80.59 | +1.65% | 3,804,300 |
| 2026-06-23 | 78.97 | 79.58 | 78.25 | 79.28 | +1.67% | 3,641,500 |
| 2026-06-22 | 78.68 | 79.20 | 77.94 | 77.98 | -0.91% | 3,759,100 |
| 2026-06-18 | 80.37 | 80.37 | 78.42 | 78.70 | -0.38% | 6,460,800 |
| 2026-06-17 | 78.98 | 79.50 | 78.49 | 79.00 | -0.55% | 3,692,500 |
| 2026-06-16 | 80.08 | 80.64 | 78.94 | 79.44 | -0.31% | 2,775,000 |
| 2026-06-15 | 78.96 | 79.72 | 78.34 | 79.69 | +0.63% | 4,565,200 |
| 2026-06-12 | 80.20 | 80.20 | 78.95 | 79.19 | -0.57% | 2,490,800 |
| 2026-06-11 | 78.41 | 80.11 | 78.41 | 79.64 | +1.40% | 3,582,500 |
| 2026-06-10 | 78.32 | 79.08 | 77.79 | 78.54 | +1.28% | 2,761,700 |
| 2026-06-09 | 76.34 | 78.18 | 76.00 | 77.55 | +1.40% | 2,490,300 |
| 2026-06-08 | 76.05 | 76.86 | 76.00 | 76.48 | +0.25% | 2,801,500 |
| 2026-06-05 | 74.62 | 76.40 | 74.50 | 76.29 | +2.61% | 3,605,535 |
| 2026-06-04 | 76.15 | 76.40 | 74.24 | 74.35 | -1.18% | 2,426,808 |
| 2026-06-03 | 73.71 | 75.33 | 73.65 | 75.24 | +1.54% | 2,912,100 |
| 2026-06-02 | 73.54 | 74.62 | 73.03 | 74.10 | +0.52% | 3,634,900 |
| 2026-06-01 | 74.83 | 75.30 | 73.42 | 73.72 | -2.76% | 3,315,600 |
| 2026-05-29 | 75.71 | 76.07 | 75.18 | 75.81 | -0.14% | 5,236,200 |
| 2026-05-28 | 76.27 | 76.42 | 74.93 | 75.92 | +0.93% | 2,759,200 |
| 2026-05-27 | 75.60 | 76.20 | 75.08 | 75.22 | -0.13% | 2,983,700 |
| 2026-05-26 | 75.90 | 76.26 | 74.95 | 75.32 | -1.27% | 2,873,200 |
| 2026-05-22 | 76.92 | 77.09 | 75.91 | 76.29 | -0.92% | 3,331,600 |
| 2026-05-21 | 74.00 | 77.10 | 73.34 | 77.00 | +2.04% | 3,771,100 |
| 2026-05-20 | 74.89 | 75.84 | 74.24 | 75.46 | +0.36% | 3,081,500 |
| 2026-05-19 | 73.58 | 75.79 | 72.96 | 75.19 | +2.27% | 3,642,700 |
| 2026-05-18 | 72.81 | 73.75 | 72.48 | 73.52 | +1.31% | 3,707,200 |
| 2026-05-15 | 73.06 | 73.22 | 72.44 | 72.57 | -0.66% | 5,034,900 |
| 2026-05-14 | 73.62 | 73.82 | 72.99 | 73.05 | -0.19% | 2,418,900 |
| 2026-05-13 | 72.67 | 73.66 | 72.60 | 73.19 | +0.29% | 3,219,500 |
| 2026-05-12 | 72.67 | 73.42 | 71.94 | 72.98 | +0.56% | 2,863,700 |
| 2026-05-11 | 72.36 | 72.93 | 72.02 | 72.57 | +0.18% | 3,191,200 |
| 2026-05-08 | 73.27 | 73.70 | 72.42 | 72.44 | -0.60% | 3,654,800 |
| 2026-05-07 | 72.99 | 73.07 | 71.58 | 72.88 | -0.61% | 5,008,700 |
| 2026-05-06 | 73.66 | 74.06 | 73.03 | 73.33 | +0.67% | 4,327,800 |
| 2026-05-05 | 72.55 | 73.31 | 72.26 | 72.84 | +0.48% | 2,624,100 |
| 2026-05-04 | 73.50 | 74.30 | 72.18 | 72.49 | -2.11% | 3,692,000 |
| 2026-05-01 | 75.05 | 75.48 | 73.89 | 74.05 | -0.88% | 3,489,300 |
| 2026-04-30 | 74.04 | 75.12 | 74.04 | 74.71 | +1.00% | 4,713,800 |
| 2026-04-29 | 72.50 | 74.16 | 72.50 | 73.97 | +0.82% | 5,738,400 |
| 2026-04-28 | 74.00 | 74.41 | 71.56 | 73.37 | -2.64% | 8,000,400 |
| 2026-04-27 | 76.35 | 76.73 | 74.92 | 75.36 | -1.57% | 5,394,700 |
| 2026-04-24 | 75.52 | 76.83 | 75.08 | 76.56 | +0.99% | 4,798,600 |
| 2026-04-23 | 75.75 | 76.34 | 75.31 | 75.81 | +0.37% | 4,341,000 |
| 2026-04-22 | 75.15 | 75.72 | 74.67 | 75.53 | +0.99% | 3,874,100 |
| 2026-04-21 | 76.79 | 76.90 | 74.75 | 74.79 | -1.93% | 3,493,400 |
| 2026-04-20 | 76.44 | 77.03 | 75.92 | 76.26 | -0.01% | 3,169,800 |
| 2026-04-17 | 74.14 | 76.63 | 74.12 | 76.27 | +3.00% | 5,748,100 |
| 2026-04-16 | 74.20 | 74.60 | 73.05 | 74.05 | -0.05% | 5,914,500 |
| 2026-04-15 | 74.00 | 74.98 | 73.66 | 74.09 | +0.07% | 8,039,000 |
| 2026-04-14 | 73.54 | 74.37 | 73.48 | 74.04 | +0.93% | 6,018,500 |
| 2026-04-13 | 73.02 | 73.73 | 72.63 | 73.36 | +0.74% | 6,922,400 |
| 2026-04-10 | 75.00 | 75.35 | 71.62 | 72.82 | -2.89% | 9,906,400 |
| 2026-04-09 | 74.70 | 75.20 | 73.89 | 74.99 | -0.21% | 3,875,300 |
| 2026-04-08 | 73.82 | 75.33 | 73.82 | 75.15 | +2.61% | 5,962,200 |
| 2026-04-07 | 72.57 | 73.88 | 72.02 | 73.24 | +0.00% | 4,914,800 |
| 2026-04-06 | 70.70 | 73.28 | 70.62 | 73.24 | +2.92% | 6,396,000 |
| 2026-04-02 | 71.09 | 72.25 | 70.42 | 71.16 | -1.40% | 6,761,300 |
| 2026-04-01 | 71.68 | 72.55 | 71.07 | 72.17 | +1.18% | 9,668,200 |
| 2026-03-31 | 69.35 | 71.43 | 68.19 | 71.33 | +2.93% | 15,501,500 |
| 2026-03-30 | 74.84 | 75.26 | 68.21 | 69.30 | -15.28% | 24,642,400 |
| 2026-03-27 | 82.62 | 82.72 | 81.64 | 81.80 | -1.02% | 2,616,000 |
| 2026-03-26 | 82.16 | 83.69 | 82.06 | 82.64 | -0.19% | 2,023,700 |
| 2026-03-25 | 82.80 | 83.24 | 81.41 | 82.80 | +0.56% | 3,005,800 |
| 2026-03-24 | 81.16 | 82.85 | 80.85 | 82.34 | +0.91% | 3,246,000 |
| 2026-03-23 | 82.50 | 82.93 | 81.52 | 81.60 | +0.33% | 3,115,500 |
| 2026-03-20 | 82.04 | 82.71 | 81.02 | 81.33 | -0.42% | 4,954,600 |
| 2026-03-19 | 82.46 | 82.80 | 80.99 | 81.67 | -1.02% | 2,658,900 |
| 2026-03-18 | 83.82 | 84.14 | 82.48 | 82.51 | -2.11% | 2,573,600 |
| 2026-03-17 | 84.93 | 85.30 | 84.15 | 84.29 | -0.27% | 2,275,000 |
| 2026-03-16 | 85.63 | 85.74 | 84.46 | 84.52 | -1.13% | 2,343,900 |
| 2026-03-13 | 85.55 | 85.92 | 84.85 | 85.49 | +0.68% | 2,585,300 |
| 2026-03-12 | 83.72 | 85.88 | 83.52 | 84.91 | +0.41% | 2,959,500 |
| 2026-03-11 | 83.92 | 84.64 | 83.48 | 84.56 | +0.32% | 2,946,600 |
| 2026-03-10 | 84.45 | 85.45 | 83.81 | 84.29 | -0.48% | 2,643,700 |
| 2026-03-09 | 84.55 | 84.86 | 82.76 | 84.70 | -0.62% | 3,190,800 |
| 2026-03-06 | 84.95 | 85.76 | 84.00 | 85.23 | -0.64% | 4,052,700 |
| 2026-03-05 | 86.02 | 87.20 | 85.59 | 85.78 | -2.11% | 4,767,500 |
| 2026-03-04 | 88.44 | 88.44 | 86.42 | 87.63 | -0.43% | 4,058,400 |
| 2026-03-03 | 89.37 | 89.98 | 87.67 | 88.01 | -2.73% | 4,025,500 |
| 2026-03-02 | 90.87 | 91.46 | 89.88 | 90.48 | -0.75% | 2,466,400 |
| 2026-02-27 | 89.14 | 91.19 | 89.01 | 91.16 | +2.29% | 3,742,300 |
| 2026-02-26 | 89.60 | 90.33 | 88.85 | 89.12 | -0.01% | 3,031,900 |
| 2026-02-25 | 89.54 | 89.69 | 88.00 | 89.13 | -0.82% | 2,257,200 |
| 2026-02-24 | 89.50 | 90.17 | 88.92 | 89.87 | +0.49% | 2,442,600 |
| 2026-02-23 | 89.92 | 90.82 | 88.87 | 89.43 | -0.78% | 3,754,500 |
| 2026-02-20 | 90.01 | 90.29 | 89.37 | 90.13 | +0.51% | 2,645,500 |
| 2026-02-19 | 89.37 | 90.06 | 88.97 | 89.67 | +0.44% | 2,586,700 |
| 2026-02-18 | 89.47 | 90.36 | 89.00 | 89.28 | -0.47% | 3,430,000 |
| 2026-02-17 | 91.43 | 91.85 | 88.91 | 89.70 | -0.95% | 4,259,500 |
| 2026-02-13 | 89.76 | 91.37 | 89.01 | 90.56 | +0.72% | 4,028,000 |
| 2026-02-12 | 88.27 | 91.40 | 88.27 | 89.91 | +2.12% | 8,640,500 |
| 2026-02-11 | 87.00 | 88.66 | 86.85 | 88.04 | +0.48% | 5,503,900 |
| 2026-02-10 | 86.47 | 88.37 | 86.18 | 87.62 | +1.33% | 3,747,900 |
| 2026-02-09 | 86.55 | 87.35 | 86.08 | 86.47 | -0.07% | 3,888,700 |
| 2026-02-06 | 84.78 | 86.72 | 84.57 | 86.53 | +2.26% | 3,286,500 |
| 2026-02-05 | 84.74 | 85.90 | 84.39 | 84.62 | -0.04% | 3,739,800 |
| 2026-02-04 | 85.00 | 85.58 | 83.86 | 84.65 | +0.04% | 4,249,800 |
| 2026-02-03 | 82.61 | 84.92 | 82.02 | 84.62 | +2.12% | 4,443,800 |
| 2026-02-02 | 84.12 | 84.38 | 82.63 | 82.86 | -1.18% | 5,313,200 |
| 2026-01-30 | 84.03 | 84.33 | 83.08 | 83.85 | -0.31% | 5,243,100 |
| 2026-01-29 | 83.77 | 84.17 | 83.00 | 84.11 | +0.72% | 4,081,700 |
| 2026-01-28 | 84.00 | 85.33 | 82.91 | 83.51 | -0.49% | 5,696,000 |
| 2026-01-27 | 78.92 | 83.96 | 77.31 | 83.92 | +10.96% | 11,004,300 |
| 2026-01-26 | 77.03 | 77.13 | 75.61 | 75.63 | -0.76% | 4,302,100 |
| 2026-01-23 | 76.64 | 77.00 | 75.83 | 76.21 | -0.82% | 3,359,900 |
| 2026-01-22 | 76.91 | 77.33 | 76.43 | 76.84 | -0.12% | 2,936,000 |
| 2026-01-21 | 76.78 | 77.35 | 76.52 | 76.93 | +0.54% | 2,773,500 |
| 2026-01-20 | 78.45 | 78.55 | 76.34 | 76.52 | -2.89% | 5,418,200 |
| 2026-01-16 | 78.67 | 78.98 | 77.69 | 78.80 | -0.48% | 3,608,500 |
| 2026-01-15 | 77.15 | 79.25 | 76.86 | 79.18 | +2.68% | 5,675,900 |
| 2026-01-14 | 76.22 | 77.71 | 76.22 | 77.11 | +1.38% | 4,909,300 |
| 2026-01-13 | 74.40 | 76.27 | 74.40 | 76.06 | +2.33% | 5,125,400 |
| 2026-01-12 | 74.68 | 75.09 | 73.99 | 74.33 | +0.07% | 4,053,300 |
| 2026-01-09 | 74.24 | 74.53 | 73.52 | 74.28 | +0.01% | 2,379,000 |
| 2026-01-08 | 72.05 | 74.77 | 71.85 | 74.27 | +2.98% | 3,206,800 |
| 2026-01-07 | 73.26 | 73.74 | 72.09 | 72.12 | -1.23% | 4,176,800 |
| 2026-01-06 | 72.56 | 73.16 | 72.32 | 73.02 | +0.32% | 3,042,800 |
| 2026-01-05 | 71.97 | 73.15 | 71.23 | 72.79 | +0.23% | 4,067,600 |
| 2026-01-02 | 72.93 | 73.09 | 71.85 | 72.62 | -1.45% | 3,105,300 |
| 2025-12-31 | 74.11 | 74.25 | 73.67 | 73.69 | -0.69% | 1,480,800 |
| 2025-12-30 | 74.19 | 74.52 | 74.09 | 74.20 | -0.35% | 1,334,000 |
| 2025-12-29 | 74.41 | 74.52 | 74.09 | 74.46 | +0.31% | 1,952,500 |
| 2025-12-26 | 74.17 | 74.46 | 73.98 | 74.23 | -0.03% | 1,155,900 |
| 2025-12-24 | 74.14 | 74.43 | 73.90 | 74.25 | +0.35% | 956,100 |
| 2025-12-23 | 74.48 | 74.65 | 73.73 | 73.99 | -0.79% | 2,111,200 |
| 2025-12-22 | 74.17 | 74.81 | 73.99 | 74.58 | +0.12% | 2,010,100 |
| 2025-12-19 | 75.14 | 75.25 | 74.49 | 74.49 | -0.77% | 5,962,500 |
| 2025-12-18 | 75.72 | 76.01 | 74.88 | 75.07 | -0.90% | 3,753,700 |
| 2025-12-17 | 75.21 | 75.94 | 75.05 | 75.75 | +0.84% | 2,271,000 |
| 2025-12-16 | 75.87 | 76.09 | 74.87 | 75.12 | -0.41% | 2,931,100 |
| 2025-12-15 | 74.61 | 76.63 | 74.34 | 75.43 | +1.47% | 3,268,400 |
| 2025-12-12 | 74.24 | 74.55 | 73.83 | 74.34 | +0.15% | 2,195,400 |
| 2025-12-11 | 73.88 | 74.54 | 73.52 | 74.23 | +0.90% | 3,015,400 |
| 2025-12-10 | 72.70 | 73.62 | 72.42 | 73.57 | +1.35% | 3,390,600 |
| 2025-12-09 | 72.65 | 73.43 | 72.55 | 72.59 | -0.17% | 3,585,200 |
| 2025-12-08 | 73.13 | 73.35 | 72.26 | 72.71 | -0.53% | 2,661,200 |
| 2025-12-05 | 73.25 | 73.94 | 73.07 | 73.10 | -0.46% | 3,181,500 |
| 2025-12-04 | 73.82 | 74.10 | 73.00 | 73.44 | +0.11% | 3,072,300 |
| 2025-12-03 | 74.64 | 75.26 | 73.31 | 73.36 | -1.45% | 3,753,800 |
| 2025-12-02 | 75.61 | 75.66 | 73.87 | 74.44 | -1.94% | 4,761,300 |
| 2025-12-01 | 75.92 | 76.31 | 75.31 | 75.91 | -0.38% | 3,748,700 |
| 2025-11-28 | 75.73 | 76.80 | 75.48 | 76.20 | +0.40% | 1,825,200 |
| 2025-11-26 | 75.85 | 76.48 | 75.70 | 75.90 | -0.01% | 3,219,600 |
| 2025-11-25 | 75.03 | 76.29 | 75.03 | 75.91 | +1.62% | 3,981,000 |
| 2025-11-24 | 76.20 | 76.53 | 74.20 | 74.70 | -2.52% | 4,249,300 |
| 2025-11-21 | 75.98 | 77.46 | 75.71 | 76.63 | +1.52% | 3,416,000 |
| 2025-11-20 | 75.88 | 76.26 | 75.13 | 75.48 | -0.33% | 2,824,400 |
| 2025-11-19 | 75.94 | 76.09 | 75.14 | 75.73 | -0.22% | 2,362,700 |
| 2025-11-18 | 75.60 | 76.12 | 75.20 | 75.90 | +1.02% | 2,619,500 |
| 2025-11-17 | 75.36 | 75.71 | 74.76 | 75.13 | +0.56% | 3,167,400 |
| 2025-11-14 | 75.30 | 75.75 | 74.26 | 74.71 | -0.48% | 2,542,900 |
| 2025-11-13 | 75.37 | 75.87 | 74.99 | 75.07 | -0.46% | 2,743,100 |
| 2025-11-12 | 75.69 | 76.16 | 75.37 | 75.42 | -0.09% | 3,005,500 |
| 2025-11-11 | 74.35 | 75.62 | 74.04 | 75.49 | +1.22% | 3,251,000 |
| 2025-11-10 | 75.17 | 75.27 | 74.14 | 74.58 | -0.80% | 2,748,800 |
| 2025-11-07 | 73.49 | 75.26 | 73.00 | 75.18 | +3.11% | 3,697,000 |
| 2025-11-06 | 73.18 | 73.69 | 72.87 | 72.91 | -0.37% | 2,894,800 |
| 2025-11-05 | 73.29 | 73.40 | 72.58 | 73.18 | +0.11% | 3,480,200 |
| 2025-11-04 | 72.80 | 73.61 | 72.76 | 73.10 | +0.27% | 2,845,800 |
| 2025-11-03 | 73.90 | 73.95 | 72.62 | 72.90 | -1.86% | 3,679,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+5.62%). Worst month: Mar (-4.41%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Sysco Corporation's (SYY) latest close?
82.90 on 2026-10-30, from the Closelook data lake's daily price record.
What is SYY's 52-week high and low?
91.85 high and 68.19 low over the trailing 52 weeks, as of 2026-10-30.
What is Sysco Corporation's strongest and weakest month historically?
Historically, SYY's strongest calendar month has been Jan (average +5.62%) and its weakest Mar (average -4.41%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on SYY?
Uptrend stack intact: Trades +3% vs the 50-day and +3.3% vs the 200-day average, 9.1% below the 52-week high and +22.5% off the 52-week low; a golden cross printed 76 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is SYY above its 50-day and 200-day moving averages?
Sysco Corporation trades 3.0% above its 50-day and 3.3% above its 200-day moving average (2.7% above its 20-day). As of 2026-10-30.