SYY Daily Statistics
SYY daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Sysco Corporation (SYY) company overview
Sysco is the largest foodservice distributor in the US, with an 18% share of the $377 billion vertical. The firm sells and distributes over 500,000 food and nonfood products to about 730,000 customer locations, primarily serving restaurants, which represented 60% of fiscal 2025 sales. The balance of sales stems from healthcare facilities (8%), education and government clients (8%), travel and leisure customers (7%), and other smaller end markets (17%), like cafeterias. By segment, Sysco earns the bulk of its revenue from its US foodservice operations (70%), followed by its international footprint (18%), SYGMA, which focuses on quick-service logistics (10%), and other (2%). The pending Jetro Restaurant Depot deal stands to add $16 billion in sales upon close, expected in fiscal 2027.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 77.87 | 78.6 | 77.76 | 78.14 | — |
| 2026-10-08 | 76.76 | 79.03 | 76.56 | 78.2 | — |
| 2026-10-07 | 77.39 | 77.65 | 76.69 | 76.79 | — |
| 2026-10-06 | 76.57 | 77.46 | 76.52 | 77.45 | — |
| 2026-10-05 | 77.43 | 77.62 | 76.09 | 76.38 | — |
| 2026-10-02 | 77.42 | 77.96 | 77.09 | 77.49 | — |
| 2026-10-01 | 78.08 | 78.57 | 77.18 | 77.77 | — |
| 2026-09-30 | 79.04 | 78.99 | 77.96 | 77.96 | — |
| 2026-09-29 | 78.4 | 79.29 | 77.82 | 78.49 | — |
| 2026-09-28 | 78.29 | 78.67 | 77.64 | 78.57 | — |
| 2026-09-25 | 78.11 | 78.98 | 77.51 | 78.46 | — |
| 2026-09-24 | 77.51 | 78.61 | 77 | 78.19 | — |
| 2026-09-23 | 78.6 | 78.97 | 77.04 | 77.14 | — |
| 2026-09-21 | 79 | 79.13 | 78.14 | 78.43 | — |
| 2026-09-18 | 78.84 | 79.76 | 78.47 | 79.05 | — |
| 2026-09-17 | 79.03 | 79.61 | 78.57 | 79.11 | — |
| 2026-09-16 | 79.72 | 80.14 | 78.37 | 78.71 | — |
| 2026-09-15 | 82.11 | 82.1 | 79.15 | 79.6 | — |
| 2026-09-14 | 84.32 | 84.64 | 83.32 | 83.54 | — |
| 2026-09-11 | 83 | 84.69 | 82.95 | 83.21 | — |
| 2026-09-10 | 81.7 | 82.42 | 81.22 | 82.31 | — |
| 2026-09-09 | 80.3 | 83.92 | 79.72 | 81.57 | — |
| 2026-09-08 | 79.49 | 80.3 | 79.46 | 79.84 | — |
| 2026-09-04 | 80.65 | 81.3 | 80 | 80.05 | — |
| 2026-09-02 | 82.5 | 82.9 | 81.73 | 81.76 | — |
| 2026-09-01 | 81.75 | 82.68 | 81.34 | 82.11 | — |
| 2026-08-31 | 82.02 | 82.23 | 80.54 | 81.08 | — |
| 2026-08-27 | 82.82 | 82.95 | 82.3 | 82.45 | — |
| 2026-08-26 | 83.7 | 84.23 | 83.25 | 83.27 | — |
| 2026-08-25 | 83.54 | 83.8 | 82.91 | 83.46 | — |
| 2026-08-24 | 84.09 | 85.25 | 83.74 | 83.86 | — |
| 2026-08-21 | 83.61 | 84.29 | 83.4 | 84.1 | — |
| 2026-08-20 | 82.4 | 84.71 | 82.36 | 83.06 | — |
| 2026-08-19 | 82.5 | 83.15 | 81.94 | 82.46 | — |
| 2026-08-18 | 82.94 | 83.01 | 81.9 | 81.96 | — |
| 2026-08-17 | 82.13 | 82.45 | 81.72 | 81.85 | — |
| 2026-08-14 | 83.43 | 84 | 82.86 | 82.99 | — |
| 2026-08-13 | 84.99 | 85.4 | 83.38 | 83.55 | — |
| 2026-08-12 | 83.59 | 85.29 | 83.39 | 84.69 | — |
| 2026-08-11 | 83.39 | 84.53 | 83.56 | 84.26 | — |
| 2026-08-10 | 83.94 | 84.75 | 83.33 | 83.87 | — |
| 2026-08-07 | 83.74 | 84.29 | 82.99 | 84.29 | — |
| 2026-08-06 | 85 | 85.08 | 83.76 | 84.35 | — |
| 2026-08-05 | 84 | 85.04 | 83.43 | 84.21 | — |
| 2026-08-04 | 84.72 | 84.97 | 80.44 | 82.79 | — |
| 2026-08-03 | 85.43 | 86.44 | 81.8 | 84.98 | — |
| 2026-07-31 | 84.45 | 85.69 | 84.11 | 85.24 | — |
| 2026-07-30 | 84.73 | 85.11 | 83.56 | 84.71 | — |
| 2026-07-29 | 85.07 | 85.9 | 84.81 | 85.32 | — |
| 2026-07-28 | 85.25 | 86.64 | 84.9 | 85.2 | — |
| 2026-07-27 | 83.19 | 84.36 | 83.17 | 84.09 | — |
| 2026-07-24 | 82.2 | 83.23 | 81.96 | 83.11 | — |
| 2026-07-23 | 80.15 | 81.9 | 80.15 | 81.73 | — |
| 2026-07-22 | 81.66 | 83.05 | 81.11 | 82.12 | — |
| 2026-07-21 | 80.3 | 81.79 | 79.91 | 81.22 | — |
| 2026-07-20 | 82.44 | 82.57 | 80.73 | 80.78 | — |
| 2026-07-17 | 83.07 | 84.1 | 81.14 | 81.69 | — |
| 2026-07-16 | 81.28 | 82.73 | 81.15 | 82.25 | — |
| 2026-07-15 | 82.55 | 82.86 | 80.27 | 80.73 | — |
| 2026-07-14 | 83.55 | 83.57 | 82.09 | 82.85 | — |
| 2026-07-13 | 84.14 | 84.81 | 83.37 | 83.46 | — |
| 2026-07-10 | 82.33 | 83.93 | 82.14 | 83.83 | — |
| 2026-07-09 | 83.36 | 84.12 | 81.8 | 82.03 | — |
| 2026-07-08 | 84.69 | 84.69 | 82.84 | 83.17 | — |
| 2026-07-07 | 83.54 | 85.31 | 83.04 | 84.62 | — |
| 2026-07-06 | 84.41 | 84.84 | 83.04 | 84.23 | — |
| 2026-07-02 | 83.07 | 84.86 | 82.92 | 84.83 | — |
| 2026-07-01 | 83.03 | 83.77 | 82.77 | 83.53 | — |
| 2026-06-30 | 82.9 | 83.65 | 82.45 | 83.58 | — |
| 2026-06-29 | 82.7 | 83.54 | 82.28 | 83.4 | — |
| 2026-06-26 | 81.95 | 82.89 | 81.64 | 82.82 | — |
| 2026-06-25 | 80.56 | 82.13 | 80.46 | 80.85 | — |
| 2026-06-24 | 79.67 | 81.06 | 78.89 | 80.59 | — |
| 2026-06-23 | 78.97 | 79.58 | 78.25 | 79.28 | — |
| 2026-06-22 | 78.68 | 79.2 | 77.94 | 77.98 | — |
| 2026-06-18 | 80.37 | 80.37 | 78.43 | 78.7 | — |
| 2026-06-17 | 78.98 | 79.5 | 78.49 | 79 | — |
| 2026-06-16 | 80.08 | 80.64 | 78.94 | 79.44 | — |
| 2026-06-15 | 78.96 | 79.71 | 78.34 | 79.69 | — |
| 2026-06-12 | 80.2 | 80.03 | 78.95 | 79.19 | — |
| 2026-06-11 | 78.41 | 80.11 | 78.41 | 79.64 | — |
| 2026-06-10 | 78.32 | 79.08 | 77.79 | 78.54 | — |
| 2026-06-09 | 76.34 | 78.18 | 76 | 77.55 | — |
| 2026-06-05 | 74.62 | 76.4 | 74.5 | 76.29 | — |
| 2026-06-04 | 76.15 | 76.4 | 74.25 | 74.35 | — |
| 2026-06-03 | 73.71 | 75.33 | 73.65 | 75.24 | — |
| 2026-06-02 | 73.54 | 74.61 | 73.05 | 74.1 | — |
| 2026-06-01 | 74.83 | 75.3 | 73.42 | 73.72 | — |
| 2026-05-29 | 75.71 | 76.07 | 75.18 | 75.81 | — |
| 2026-05-28 | 76.27 | 76.2 | 74.95 | 75.92 | — |
| 2026-05-27 | 75.6 | 76.2 | 75.08 | 75.22 | — |
| 2026-05-22 | 76.92 | 77.09 | 75.91 | 76.29 | — |
| 2026-05-21 | 74 | 77.1 | 73.34 | 77 | — |
| 2026-05-20 | 74.89 | 75.84 | 74.24 | 75.46 | — |
| 2026-05-19 | 73.58 | 75.79 | 72.99 | 75.19 | — |
| 2026-05-18 | 72.81 | 73.75 | 72.5 | 73.52 | — |
| 2026-05-15 | 73.06 | 73.22 | 72.44 | 72.57 | — |
| 2026-05-14 | 73.62 | 73.82 | 72.99 | 73.05 | — |
| 2026-05-13 | 72.67 | 73.63 | 72.64 | 73.19 | — |
| 2026-05-12 | 72.67 | 73.42 | 71.95 | 72.98 | — |
| 2026-05-11 | 72.36 | 72.93 | 72.02 | 72.57 | — |
| 2026-05-08 | 73.27 | 73.7 | 72.42 | 72.44 | — |
| 2026-05-07 | 72.99 | 73.07 | 71.57 | 72.88 | — |
| 2026-05-06 | 73.66 | 74.06 | 73.04 | 73.33 | — |
| 2026-05-05 | 72.55 | 73.31 | 72.26 | 72.84 | — |
| 2026-05-04 | 73.5 | 74.29 | 72.2 | 72.49 | — |
| 2026-05-01 | 75.05 | 75.47 | 73.9 | 74.05 | — |
| 2026-04-30 | 74.04 | 75.12 | 74.07 | 74.71 | — |
| 2026-04-29 | 72.5 | 74.16 | 72.66 | 73.97 | — |
| 2026-04-28 | 74 | 74.41 | 71.56 | 73.37 | — |
| 2026-04-27 | 76.35 | 76.69 | 74.92 | 75.36 | — |
| 2026-04-24 | 75.52 | 76.83 | 75.08 | 76.56 | — |
| 2026-04-23 | 75.75 | 76.34 | 75.31 | 75.81 | — |
| 2026-04-22 | 75.15 | 75.72 | 74.67 | 75.53 | — |
| 2026-04-21 | 76.79 | 76.6 | 74.76 | 74.79 | — |
| 2026-04-20 | 76.44 | 77.03 | 75.92 | 76.26 | — |
| 2026-04-17 | 74.14 | 76.63 | 74.12 | 76.27 | — |
| 2026-04-16 | 74.2 | 74.6 | 73.05 | 74.05 | — |
| 2026-04-15 | 74 | 74.98 | 73.66 | 74.09 | — |
| 2026-04-14 | 73.54 | 74.37 | 73.48 | 74.04 | — |