Sysco Corp Historical Data - SYY | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Sysco Corp (SYY)
Sysco Corp (SYY) Historical

Sysco Corp (SYY)

69.48

0.01

(0.01%)

Closed 26 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.87	2.76586303801	67.61	69.97	67.29	217	68.20395756	DE
4	2.67	3.99640772339	66.81	69.97	65.01	397	66.864971	DE
12	-5.91	-7.83923597294	75.39	75.42	65.01	299	68.69940161	DE
26	2.880001	4.32432589076	66.599999	76.8	65	347	70.7537288	DE
52	2.98	4.48120300752	66.5	76.8	59.1	462	66.51083559	DE
156	6.32	10.0063331222	63.16	88.27	59.1	337	68.62020241	DE
260	5.29	8.24115905904	64.19	88.27	57.58	315	68.52055038	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719347160	69.97	0.42	0.60	69.27	69.97	69.27	53
1719260820	69.55	1.72	2.54	68.58	69.55	68.5	260
1719001620	67.83	-0.01	-0.01	68.4	68.59	67.83	44
1718915160	67.84	0.21	0.31	68.13	68.37	67.47	567
1718828820	67.63	0.1	0.15	67.29	67.63	67.29	164
1718742360	67.53	-0.73	-1.07	67.61	68.31	67.53	49
1718656020	68.26	1.83	2.75	66.41	68.26	65.72	324
1718396820	66.43	0.92	1.40	65.599999	66.43	65.05	1288
1718310420	65.51	-0.99	-1.49	65.69	66.209998	65.44	1000
1718224020	66.5	-0.5	-0.75	67.13	67.13	66.5	210
1718137620	67	-0.32	-0.48	67.31	67.31	66.61	240
1718051220	67.319999	0.29	0.43	67.7	67.7	66.9	204
1717792020	67.03	0.11	0.16	67.069998	67.34	66.95	130
1717705620	66.92	0.15	0.22	66.66	67.08	66.28	681
1717619220	66.769999	-0.53	-0.79	67.349999	67.349999	66.069998	326
1717532820	67.3	0.1	0.15	66.69	67.3	66.599999	1074
1717446420	67.2	0.7	1.05	67.599999	67.599999	66.61	271
1717187220	66.5	0.19	0.29	66.349999	66.5	66.349999	220
1717100820	66.31	-0.07	-0.11	65.69	66.31	65.01	164
1717014420	66.379999	-0.52	-0.78	66.79	66.89	66	780
1716928020	66.9	-0.64	-0.95	66.81	67.67	66.81	105
1716841560	67.54	0.54	0.81	66.83	67.54	66.83	80
1716582420	67	-0.63	-0.93	67.06	67.65	66.709998	81
1716496020	67.63	0.63	0.94	67.54	67.81	66.379999	436
1716409620	67	-2.36	-3.40	69	69.54	67	786
1716323160	69.36	-0.22	-0.32	68.67	69.36	68.67	82
1716236760	69.58	0.09	0.13	70.16	70.16	69.58	12
1715977620	69.489999	-0.78	-1.11	70	70.03	69.489999	67
1715891220	70.27	0.73	1.05	69.58	70.61	69.58	729
1715804820	69.54	-1.72	-2.41	70.45	70.45	69.54	166
1715718360	71.26	0	0.00	71.26	71.26	71.26	0
1715631960	71.26	1.03	1.47	70.739999	71.26	70.349999	155
1715372820	70.23	1.29	1.87	70.23	70.23	70.23	100
1715286420	68.94	-0.56	-0.81	69.06	69.08	68.94	47
1715200020	69.5	-1.08	-1.53	69.68	69.68	69.5	24
1715113620	70.58	0.71	1.02	70.55	70.58	70.25	125
1715027220	69.87	1.46	2.13	70.44	70.489999	69.87	467
1714768020	68.41	-0.86	-1.24	69.28	69.28	68.41	587
1714681560	69.27	-0.37	-0.53	68.459999	69.349999	68.38	677
1714508820	69.64	-2.64	-3.65	72.43	72.43	68.38	501
1714422420	72.28	0.12	0.17	71.69	72.41	71.69	249
1714163220	72.16	0.31	0.43	72.28	72.28	71.54	179
1714076820	71.849999	-0.54	-0.75	71.569999	72.17	71.569999	49
1713990420	72.39	0.65	0.91	71.68	72.39	71.58	54
1713903960	71.739999	-0.95	-1.31	72.5	73.04	71.739999	101
1713817560	72.69	1.27	1.78	71.78	72.69	71.78	107
1713558420	71.42	0.68	0.96	70.41	71.5	69.91	749
1713472020	70.739999	-0.06	-0.08	70.45	70.739999	70.42	72
1713385620	70.8	-0.65	-0.91	71.01	71.94	70.8	94
1713299220	71.45	-0.03	-0.04	70.739999	71.45	70.739999	72
1713212820	71.48	0.48	0.68	70.459999	71.48	70.39	190
1712953620	71	-0.52	-0.73	71.86	71.86	71	70
1712867220	71.52	0.06	0.08	72.25	73.099999	71.239999	747
1712780760	71.459999	0.48	0.68	71.81	71.81	71.459999	55
1712694360	70.98	0.1	0.14	71	71	70.93	85
1712607960	70.88	0.76	1.08	71.06	71.12	70.27	298
1712348820	70.12	-0.97	-1.36	71.05	71.38	69.92	412
1712262360	71.09	-2.58	-3.50	73.01	73.3	71.09	154
1712175960	73.67	-1.11	-1.48	74.959999	75.28	73.67	76
1712089560	74.78	-0.52	-0.69	75.39	75.42	74.64	369
1711661160	75.3	-0.5	-0.66	75.8	76	75.3	89
1711574820	75.8	0.7	0.93	74.7	75.8	74.7	619
1711488360	75.099999	0.5	0.67	74.8	75.099999	74.5	366

NLBNPIT1U5W0 20240621 650

EIB European Investment ...

Phantasma Energy

Equity Lifestyle Propert...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions