Sysco Corporation Historical Stock Prices

SYY 
$36.1
*  
1.44
3.84%
Get SYY Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading SYY now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    SYY After Hours
 
 
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 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  37.25  37.27  35.965  36.10 16,754,791
06/29/2015 38.42 38.42 37.42 37.54 11,969,270
06/26/2015 38.21 38.43 38.1 38.37 10,551,280
06/25/2015 38.7 38.71 38.06 38.3 9,127,847
06/24/2015 37.21 38.995 37.13 38.75 15,418,630
06/23/2015 37.59 37.61 37.45 37.59 1,963,531
06/22/2015 37.5 37.66 37.43 37.6 2,041,662
06/19/2015 37.29 37.575 37.27 37.38 3,980,174
06/18/2015 37.42 37.7 37.36 37.4 3,026,953
06/17/2015 37.25 37.37 37 37.31 3,744,204
06/16/2015 37.01 37.29 37.01 37.25 2,200,692
06/15/2015 36.71 37.08 36.68 37.01 3,488,898
06/12/2015 37.1 37.19 36.92 36.92 5,712,233
06/11/2015 37.25 37.46 37.12 37.13 6,312,057
06/10/2015 37.23 37.44 37.18 37.23 3,804,876
06/09/2015 37.6 37.6 37.08 37.1 3,114,918
06/08/2015 37.05 37.19 37 37.06 2,749,233
06/05/2015 37.44 37.465 37.025 37.09 5,086,197
06/04/2015 37.57 37.61 37.35 37.52 6,661,507
06/03/2015 37.46 37.6 37.16 37.57 3,836,210
06/02/2015 37.22 37.41 37.04 37.3 3,210,275
06/01/2015 37.21 37.42 37.07 37.23 4,108,173
05/29/2015 37.24 37.31 37.1 37.16 4,846,253
05/28/2015 37.54 37.57 37.205 37.25 2,315,920
05/27/2015 37.48 37.61 37.31 37.55 1,610,144
05/26/2015 37.58 37.72 37.393 37.48 2,623,130
05/22/2015 37.99 38.03 37.67 37.67 1,985,106
05/21/2015 38.02 38.235 37.79 38.1 2,262,681
05/20/2015 38.31 38.35 37.93 38.07 2,864,590
05/19/2015 38.21 38.48 37.95 38.3 6,950,024
05/18/2015 37.28 37.58 37.16 37.49 2,639,403
05/15/2015 37.36 37.48 37.26 37.27 3,141,127
05/14/2015 37 37.48 36.92 37.43 3,854,859
05/13/2015 36.62 36.94 36.61 36.85 3,188,908
05/12/2015 36.36 36.7 36.31 36.61 2,430,037
05/11/2015 36.52 36.71 36.37 36.49 2,177,995
05/08/2015 36.59 36.71 36.51 36.61 2,663,414
05/07/2015 35.97 36.56 35.86 36.37 3,509,494
05/06/2015 36.16 36.24 35.84 35.97 5,775,560
05/05/2015 36.5 36.52 36.02 36.12 8,045,864
05/04/2015 36.8 37.45 36.6 36.67 5,410,391
05/01/2015 37.12 37.24 36.85 37.16 3,924,911
04/30/2015 37.38 37.46 36.845 37.03 4,295,050
04/29/2015 37.59 37.705 37.375 37.43 2,383,457
04/28/2015 37.73 37.91 37.52 37.72 1,672,174
04/27/2015 37.93 38.1301 37.73 37.77 2,815,372
04/24/2015 37.95 38.07 37.7399 37.93 2,925,186
04/23/2015 37.6 38.1 37.51 37.95 3,361,071
04/22/2015 37.62 37.73 37.315 37.63 3,977,174
04/21/2015 37.33 37.7 37.28 37.6 2,353,399
04/20/2015 37.47 37.84 37.28 37.3 2,862,099
04/17/2015 37.08 37.42 37.01 37.33 3,618,669
04/16/2015 37.5 37.65 37.17 37.32 2,812,652
04/15/2015 37.81 38 37.63 37.66 1,678,788
04/14/2015 37.63 37.83 37.53 37.8 2,009,655
04/13/2015 38.11 38.17 37.57 37.61 3,722,028
04/10/2015 38.16 38.31 38.04 38.17 2,557,919
04/09/2015 38.1 38.28 38.04 38.17 2,190,683
04/08/2015 37.97 38.27 37.95 38.15 2,822,517
04/07/2015 37.86 38.24 37.84 37.97 2,844,374
04/06/2015 37.55 37.96 37.52 37.83 3,914,809
04/02/2015 37.54 38.03 37.51 37.64 2,987,313
04/01/2015 37.51 37.55 37.095 37.53 3,718,955
03/31/2015 37.91 37.98 37.705 37.73 3,112,379
03/30/2015 38.19 38.34 38.03 38.26 2,839,348
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?