Historical Stock Prices

SYY 
$40.59
*  
unch
unch
Get SYY Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading SYY now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 40.68 40.7 40.48 40.59 1,357,573
12/24/2014 40.74 40.88 40.54 40.59 1,330,564
12/23/2014 41 41.15 40.66 40.7 2,946,357
12/22/2014 40.58 40.9399 40.55 40.91 2,802,380
12/19/2014 40.87 41.16 40.47 40.47 6,784,803
12/18/2014 40.48 40.74 40.29 40.74 4,719,392
12/17/2014 39.78 40.27 39.555 40.12 4,238,310
12/16/2014 39.49 40.31 39.45 39.73 5,435,430
12/15/2014 39.62 39.83 39.16 39.6 4,562,201
12/12/2014 39.81 40.2 39.31 39.33 3,066,522
12/11/2014 39.6 40.48 39.46 40.13 4,325,391
12/10/2014 39.95 40.055 39.355 39.41 1,907,559
12/09/2014 39.76 39.99 39.4 39.97 2,127,065
12/08/2014 39.95 40.24 39.87 40.01 1,877,673
12/05/2014 39.92 39.99 39.7 39.93 1,678,560
12/04/2014 39.95 40.1 39.75 39.84 2,522,655
12/03/2014 39.93 40.02 39.77 39.96 2,573,154
12/02/2014 40.2 40.23 39.83 39.98 3,471,984
12/01/2014 40 40.4 39.9 40.24 2,854,254
11/28/2014 40 40.6 39.86 40.26 1,872,670
11/26/2014 39.53 39.975 39.47 39.93 1,781,431
11/25/2014 39.54 39.67 39.34 39.46 1,974,311
11/24/2014 39.75 39.959 39.45 39.55 2,580,736
11/21/2014 39.56 40 39.5499 39.7 3,884,618
11/20/2014 38.93 39.22 38.786 39.11 2,005,728
11/19/2014 39.1 39.225 39.01 39.15 1,656,008
11/18/2014 38.95 39.22 38.792 39.14 2,409,145
11/17/2014 38.55 39.09 38.48 38.89 2,631,852
11/14/2014 38.54 38.83 38.51 38.58 1,450,947
11/13/2014 38.83 39.02 38.59 38.74 1,765,040
11/12/2014 38.46 39.13 38.23 38.94 3,646,150
11/11/2014 38.49 38.82 38.28 38.52 2,990,289
11/10/2014 38.02 38.67 37.9501 38.65 2,603,591
11/07/2014 37.81 38.22 37.76 38.14 2,454,397
11/06/2014 37.88 38.24 37.85 37.99 3,087,133
11/05/2014 37.55 37.94 37.45 37.82 2,983,689
11/04/2014 37.38 37.48 37.21 37.36 2,801,687
11/03/2014 38.23 38.23 37.25 37.49 5,357,345
10/31/2014 38.98 39.02 38.4071 38.54 4,217,306
10/30/2014 38.05 38.69 38.05 38.57 1,908,207
10/29/2014 38.22 38.55 37.93 38.21 2,717,217
10/28/2014 38.29 38.29 38.01 38.2 2,382,655
10/27/2014 38.04 38.28 37.89 38.24 3,448,557
10/24/2014 37.9 38.05 37.63 38.04 2,148,481
10/23/2014 37.8 38.09 37.66 37.93 2,751,985
10/22/2014 37.77 38.06 37.64 37.65 3,109,142
10/21/2014 37.11 37.62 36.9 37.62 3,656,113
10/20/2014 36.5 37.03 36.41 36.99 4,878,127
10/17/2014 36.51 36.63 36.21 36.5 4,967,741
10/16/2014 36.19 36.55 35.97 36.22 3,771,684
10/15/2014 36.46 36.84 35.821 36.6 3,817,941
10/14/2014 36.46 36.81 36.26 36.68 4,215,084
10/13/2014 36.88 37.02 36.41 36.44 2,869,024
10/10/2014 37.21 37.6 37.03 37.04 2,832,534
10/09/2014 37.63 37.88 37.15 37.15 2,371,952
10/08/2014 37.18 37.725 37.01 37.67 3,251,100
10/07/2014 37.46 37.65 37.05 37.06 2,698,802
10/06/2014 37.92 37.95 37.48 37.58 2,045,118
10/03/2014 37.35 37.79 37.33 37.7 3,660,130
10/02/2014 37.06 37.37 37.02 37.18 2,479,612
10/01/2014 37.3 37.61 36.96 36.99 4,292,764
09/30/2014 38.04 38.1 37.83 37.95 3,213,662
09/29/2014 37.33 38.01 37.27 37.94 3,424,272
09/26/2014 37.45 37.63 37.29 37.53 2,612,381
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?