Sysco Stock Price History
NYSE: SYYConsumer DiscretionaryFood DistributorsUSD
78.14-0.06 (-0.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SYY price history at a glance
The price history for Sysco (SYY) on this page begins on May 7, 1973, when the stock closed at $0.1797; it most recently closed at $78.14 on October 5, 2026. The highest price in this record is $91.85, reached on February 16, 2026; the latest close is 14.9% below that peak. Across the 52 complete calendar years in the table, SYY finished higher in 36 and lower in 16. Its best year was 1982 (+98.1%) and its worst was 1974 (-50.4%).
Over roughly 53 years the share price changed +43383.6%, a 12.0% compound annual price return (excluding dividends). In the last 12 months alone, SYY has lost 0.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $91.85
- Date of high
- Feb 16, 2026
- Low since 1973
- $0.0599
- Date of low
- Dec 9, 1974
- 52-week high
- $91.85
- 52-week low
- $68.19
- Last close
- $78.14
SYY returns
1 week
+0.84%
1 month
-4.20%
3 months
-6.79%
6 months
+7.31%
Year to date
+6.04%
1 year
-0.40%
3 years
+23.52%
5 years
-4.96%
SYY price return, excluding dividends.
SYY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 78.14 | +7.60% |
| 2025 | 72.62 | -3.73% |
| 2024 | 75.43 | +3.15% |
| 2023 | 73.13 | -4.34% |
| 2022 | 76.45 | -2.67% |
| 2021 | 78.55 | +5.78% |
| 2020 | 74.26 | -11.96% |
| 2019 | 84.35 | +36.38% |
| 2018 | 61.85 | +1.84% |
| 2017 | 60.73 | +9.68% |
| 2016 | 55.37 | +35.05% |
| 2015 | 41.00 | +2.89% |
| 2014 | 39.85 | +10.54% |
| 2013 | 36.05 | +13.19% |
| 2012 | 31.85 | +8.59% |
| 2011 | 29.33 | -0.24% |
| 2010 | 29.40 | +5.23% |
| 2009 | 27.94 | +16.66% |
| 2008 | 23.95 | -20.90% |
| 2007 | 30.28 | -17.63% |
| 2006 | 36.76 | +18.39% |
| 2005 | 31.05 | -18.65% |
| 2004 | 38.17 | +3.39% |
| 2003 | 36.92 | +21.81% |
| 2002 | 30.31 | +16.98% |
| 2001 | 25.91 | -13.63% |
| 2000 | 30.00 | +51.66% |
| 1999 | 19.78 | +44.19% |
| 1998 | 13.72 | +22.80% |
| 1997 | 11.17 | +36.97% |
| 1996 | 8.16 | +0.39% |
| 1995 | 8.13 | +26.21% |
| 1994 | 6.44 | -11.97% |
| 1993 | 7.31 | +10.90% |
| 1992 | 6.59 | +11.64% |
| 1991 | 5.91 | +51.20% |
| 1990 | 3.91 | -1.18% |
| 1989 | 3.95 | +64.28% |
| 1988 | 2.41 | +41.94% |
| 1987 | 1.70 | -9.58% |
| 1986 | 1.88 | +32.96% |
| 1985 | 1.41 | +34.70% |
| 1984 | 1.05 | -7.90% |
| 1983 | 1.14 | -7.33% |
| 1982 | 1.23 | +98.13% |
| 1981 | 0.6191 | +44.08% |
| 1980 | 0.4297 | +87.48% |
| 1979 | 0.2292 | +21.14% |
| 1978 | 0.1892 | +35.34% |
| 1977 | 0.1398 | +27.79% |
| 1976 | 0.1094 | -8.68% |
| 1975 | 0.1198 | +72.62% |
| 1974 | 0.0694 | -50.36% |
| 1973* | 0.1398 | -22.20% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
SYY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 77.87 | 78.60 | 77.77 | 78.14 | -0.08% | |
| 76.76 | 79.03 | 76.56 | 78.20 | +1.84% | |
| 77.39 | 77.65 | 76.69 | 76.79 | -0.85% | |
| 76.57 | 77.46 | 76.52 | 77.45 | +1.40% | |
| 77.43 | 77.64 | 76.09 | 76.38 | -1.43% | |
| 77.42 | 77.97 | 77.09 | 77.49 | -0.36% | |
| 78.08 | 78.57 | 77.19 | 77.77 | -0.24% | |
| 79.04 | 79.07 | 77.96 | 77.96 | -0.68% | |
| 78.40 | 79.30 | 77.83 | 78.49 | -0.10% | |
| 78.29 | 78.67 | 77.64 | 78.57 | +0.14% | |
| 78.11 | 79.15 | 77.51 | 78.46 | +0.35% | |
| 77.51 | 78.61 | 77.00 | 78.19 | +1.36% | |
| 78.60 | 79.03 | 77.03 | 77.14 | -1.94% | |
| 78.99 | 79.17 | 78.31 | 78.67 | +0.31% | |
| 79.00 | 79.13 | 78.14 | 78.43 | -0.78% | |
| 78.84 | 79.76 | 78.48 | 79.05 | -0.08% | |
| 79.03 | 79.61 | 78.57 | 79.11 | +0.51% | |
| 79.73 | 80.14 | 78.37 | 78.71 | -1.12% | |
| 82.12 | 82.12 | 79.15 | 79.60 | -4.72% | |
| 84.32 | 84.64 | 83.32 | 83.54 | +0.40% | |
| 83.00 | 84.70 | 82.95 | 83.21 | +1.09% | |
| 81.70 | 82.42 | 81.21 | 82.31 | +0.91% | |
| 80.30 | 83.92 | 79.70 | 81.57 | +2.17% | |
| 79.49 | 80.30 | 79.46 | 79.84 | -0.26% | |
| 80.65 | 81.30 | 80.01 | 80.05 | -1.27% | |
| 82.10 | 82.40 | 80.97 | 81.08 | -0.83% | |
| 82.50 | 82.90 | 81.73 | 81.76 | -0.43% | |
| 81.75 | 82.69 | 81.34 | 82.11 | +1.27% | |
| 82.02 | 82.23 | 80.54 | 81.08 | -1.05% | |
| 82.51 | 82.70 | 81.48 | 81.94 | -0.62% | |
| 82.82 | 82.95 | 82.30 | 82.45 | -0.98% | |
| 83.70 | 84.23 | 83.25 | 83.27 | -0.23% | |
| 83.54 | 83.80 | 82.91 | 83.46 | -0.48% | |
| 84.09 | 85.25 | 83.74 | 83.86 | -0.29% | |
| 83.61 | 84.29 | 83.40 | 84.10 | +1.25% | |
| 82.40 | 84.71 | 82.37 | 83.06 | +0.73% | |
| 82.50 | 83.15 | 81.93 | 82.46 | +0.61% | |
| 82.94 | 83.01 | 81.90 | 81.96 | +0.13% | |
| 82.13 | 82.45 | 81.72 | 81.85 | -1.37% | |
| 83.43 | 84.00 | 82.86 | 82.99 | -0.67% | |
| 84.99 | 85.40 | 83.38 | 83.55 | -1.35% | |
| 83.59 | 85.29 | 83.39 | 84.69 | +0.51% | |
| 83.39 | 84.53 | 83.39 | 84.26 | +0.47% | |
| 83.94 | 84.76 | 83.33 | 83.87 | -0.50% | |
| 83.74 | 84.30 | 82.86 | 84.29 | -0.07% | |
| 85.00 | 85.16 | 83.76 | 84.35 | +0.17% | |
| 84.00 | 85.04 | 83.43 | 84.21 | +1.72% | |
| 84.72 | 84.97 | 80.43 | 82.79 | -2.58% | |
| 85.43 | 86.44 | 81.80 | 84.98 | -0.31% | |
| 84.45 | 85.70 | 84.07 | 85.24 | +0.63% | |
| 84.73 | 85.12 | 83.55 | 84.71 | -0.71% | |
| 85.07 | 85.90 | 84.81 | 85.32 | +0.14% | |
| 85.25 | 86.65 | 84.59 | 85.20 | +1.32% | |
| 83.19 | 84.36 | 83.17 | 84.09 | +1.18% | |
| 82.20 | 83.23 | 81.96 | 83.11 | +1.69% | |
| 80.15 | 81.90 | 80.15 | 81.73 | -0.47% | |
| 81.66 | 83.05 | 81.11 | 82.12 | +1.11% | |
| 80.30 | 81.79 | 79.91 | 81.22 | +0.54% | |
| 82.44 | 82.63 | 80.73 | 80.78 | -1.11% | |
| 83.07 | 84.10 | 81.14 | 81.69 | -0.68% | |
| 81.28 | 82.73 | 81.15 | 82.25 | +1.88% | |
| 82.55 | 82.86 | 80.27 | 80.73 | -2.56% | |
| 83.55 | 83.57 | 82.09 | 82.85 | -0.73% | |
| 84.14 | 84.81 | 83.37 | 83.46 | -0.44% | |
| 82.33 | 83.94 | 82.14 | 83.83 | +2.19% | |
| 83.36 | 84.13 | 81.80 | 82.03 | -1.37% | |
| 84.69 | 84.72 | 82.84 | 83.17 | -1.71% | |
| 83.54 | 85.31 | 83.04 | 84.62 | +0.46% | |
| 84.41 | 84.84 | 83.04 | 84.23 | -0.71% | |
| 83.07 | 84.87 | 82.92 | 84.83 | +1.56% | |
| 83.03 | 83.77 | 82.77 | 83.53 | -0.06% | |
| 82.90 | 83.65 | 82.45 | 83.58 | +0.22% | |
| 82.70 | 83.55 | 82.28 | 83.40 | +0.70% | |
| 81.95 | 82.92 | 81.64 | 82.82 | +2.44% | |
| 80.56 | 82.13 | 80.46 | 80.85 | +0.32% | |
| 79.67 | 81.06 | 78.89 | 80.59 | +1.65% | |
| 78.97 | 79.58 | 78.25 | 79.28 | +1.67% | |
| 78.68 | 79.20 | 77.94 | 77.98 | -0.91% | |
| 80.37 | 80.37 | 78.42 | 78.70 | -0.38% | |
| 78.98 | 79.50 | 78.49 | 79.00 | -0.55% | |
| 80.08 | 80.64 | 78.94 | 79.44 | -0.31% | |
| 78.96 | 79.72 | 78.34 | 79.69 | +0.63% | |
| 80.20 | 80.20 | 78.95 | 79.19 | -0.57% | |
| 78.41 | 80.11 | 78.41 | 79.64 | +1.40% | |
| 78.32 | 79.08 | 77.79 | 78.54 | +1.28% | |
| 76.34 | 78.18 | 76.00 | 77.55 | +1.40% | |
| 76.05 | 76.86 | 76.00 | 76.48 | +0.25% | |
| 74.62 | 76.40 | 74.50 | 76.29 | +2.61% | |
| 76.15 | 76.40 | 74.24 | 74.35 | -1.18% | |
| 73.71 | 75.33 | 73.65 | 75.24 | +1.54% | |
| 73.54 | 74.62 | 73.03 | 74.10 | +0.52% | |
| 74.83 | 75.30 | 73.42 | 73.72 | -2.76% | |
| 75.71 | 76.07 | 75.18 | 75.81 | -0.14% | |
| 76.27 | 76.42 | 74.93 | 75.92 | +0.93% | |
| 75.60 | 76.20 | 75.08 | 75.22 | -0.13% | |
| 75.90 | 76.26 | 74.95 | 75.32 | -1.27% | |
| 76.92 | 77.09 | 75.91 | 76.29 | -0.92% | |
| 74.00 | 77.10 | 73.34 | 77.00 | +2.04% | |
| 74.89 | 75.84 | 74.24 | 75.46 | +0.36% | |
| 73.58 | 75.79 | 72.96 | 75.19 | +2.27% | |
| 72.81 | 73.75 | 72.48 | 73.52 | +1.31% | |
| 73.06 | 73.22 | 72.44 | 72.57 | -0.66% | |
| 73.62 | 73.82 | 72.99 | 73.05 | -0.19% | |
| 72.67 | 73.66 | 72.60 | 73.19 | +0.29% | |
| 72.67 | 73.42 | 71.94 | 72.98 | +0.56% | |
| 72.36 | 72.93 | 72.02 | 72.57 | +0.18% | |
| 73.27 | 73.70 | 72.42 | 72.44 | -0.60% | |
| 72.99 | 73.07 | 71.58 | 72.88 | -0.61% | |
| 73.66 | 74.06 | 73.03 | 73.33 | +0.67% | |
| 72.55 | 73.31 | 72.26 | 72.84 | +0.48% | |
| 73.50 | 74.30 | 72.18 | 72.49 | -2.11% | |
| 75.05 | 75.48 | 73.89 | 74.05 | -0.88% | |
| 74.04 | 75.12 | 74.04 | 74.71 | +1.00% | |
| 72.50 | 74.16 | 72.50 | 73.97 | +0.82% | |
| 74.00 | 74.41 | 71.56 | 73.37 | -2.64% | |
| 76.35 | 76.73 | 74.92 | 75.36 | -1.57% | |
| 75.52 | 76.83 | 75.08 | 76.56 | +0.99% | |
| 75.75 | 76.34 | 75.31 | 75.81 | +0.37% | |
| 75.15 | 75.72 | 74.67 | 75.53 | +0.99% | |
| 76.79 | 76.90 | 74.75 | 74.79 | -1.93% | |
| 76.44 | 77.03 | 75.92 | 76.26 | -0.01% | |
| 74.14 | 76.63 | 74.12 | 76.27 | +3.00% | |
| 74.20 | 74.60 | 73.05 | 74.05 | -0.05% | |
| 74.00 | 74.98 | 73.66 | 74.09 | +0.07% | |
| 73.54 | 74.37 | 73.48 | 74.04 | +0.93% | |
| 73.02 | 73.73 | 72.63 | 73.36 | +0.74% | |
| 75.00 | 75.35 | 71.62 | 72.82 | -2.89% | |
| 74.70 | 75.20 | 73.89 | 74.99 | -0.21% | |
| 73.82 | 75.33 | 73.82 | 75.15 | +2.61% | |
| 72.57 | 73.88 | 72.02 | 73.24 | 0.00% | |
| 70.70 | 73.28 | 70.62 | 73.24 | +2.92% | |
| 71.09 | 72.25 | 70.42 | 71.16 | -1.40% | |
| 71.68 | 72.55 | 71.07 | 72.17 | +1.18% | |
| 69.35 | 71.43 | 68.19 | 71.33 | +2.93% | |
| 74.84 | 75.26 | 68.21 | 69.30 | -15.28% | |
| 82.62 | 82.72 | 81.64 | 81.80 | -1.02% | |
| 82.16 | 83.69 | 82.06 | 82.64 | -0.19% | |
| 82.80 | 83.24 | 81.41 | 82.80 | +0.56% | |
| 81.16 | 82.85 | 80.85 | 82.34 | +0.91% | |
| 82.50 | 82.93 | 81.52 | 81.60 | +0.33% | |
| 82.04 | 82.71 | 81.02 | 81.33 | -0.42% | |
| 82.46 | 82.80 | 80.99 | 81.67 | -1.02% | |
| 83.82 | 84.14 | 82.48 | 82.51 | -2.11% | |
| 84.93 | 85.30 | 84.15 | 84.29 | -0.27% | |
| 85.63 | 85.74 | 84.46 | 84.52 | -1.13% | |
| 85.55 | 85.92 | 84.85 | 85.49 | +0.68% | |
| 83.72 | 85.88 | 83.52 | 84.91 | +0.41% | |
| 83.92 | 84.64 | 83.48 | 84.56 | +0.32% | |
| 84.45 | 85.45 | 83.81 | 84.29 | -0.48% | |
| 84.55 | 84.86 | 82.76 | 84.70 | -0.62% | |
| 84.95 | 85.76 | 84.00 | 85.23 | -0.64% | |
| 86.02 | 87.20 | 85.59 | 85.78 | -2.11% | |
| 88.44 | 88.44 | 86.42 | 87.63 | -0.43% | |
| 89.37 | 89.98 | 87.67 | 88.01 | -2.73% | |
| 90.87 | 91.46 | 89.88 | 90.48 | -0.75% | |
| 89.14 | 91.19 | 89.01 | 91.16 | +2.29% | |
| 89.60 | 90.33 | 88.85 | 89.12 | -0.01% | |
| 89.54 | 89.69 | 88.00 | 89.13 | -0.82% | |
| 89.50 | 90.17 | 88.92 | 89.87 | +0.49% | |
| 89.92 | 90.82 | 88.87 | 89.43 | -0.78% | |
| 90.01 | 90.29 | 89.37 | 90.13 | +0.51% | |
| 89.37 | 90.06 | 88.97 | 89.67 | +0.44% | |
| 89.47 | 90.36 | 89.00 | 89.28 | -0.47% | |
| 91.43 | 91.85 | 88.91 | 89.70 | -0.95% | |
| 89.76 | 91.37 | 89.01 | 90.56 | +0.72% | |
| 88.27 | 91.40 | 88.27 | 89.91 | +2.12% | |
| 87.00 | 88.66 | 86.85 | 88.04 | +0.48% | |
| 86.47 | 88.37 | 86.18 | 87.62 | +1.33% | |
| 86.55 | 87.35 | 86.08 | 86.47 | -0.07% | |
| 84.78 | 86.72 | 84.57 | 86.53 | +2.26% | |
| 84.74 | 85.90 | 84.39 | 84.62 | -0.04% | |
| 85.00 | 85.58 | 83.86 | 84.65 | +0.04% | |
| 82.61 | 84.92 | 82.02 | 84.62 | +2.12% | |
| 84.12 | 84.38 | 82.63 | 82.86 | -1.18% | |
| 84.03 | 84.33 | 83.08 | 83.85 | -0.31% | |
| 83.77 | 84.17 | 83.00 | 84.11 | +0.72% | |
| 84.00 | 85.33 | 82.91 | 83.51 | -0.49% | |
| 78.92 | 83.96 | 77.31 | 83.92 | +10.96% | |
| 77.03 | 77.13 | 75.61 | 75.63 | -0.76% | |
| 76.64 | 77.00 | 75.83 | 76.21 | -0.82% | |
| 76.91 | 77.33 | 76.43 | 76.84 | -0.12% | |
| 76.78 | 77.35 | 76.52 | 76.93 | +0.54% | |
| 78.45 | 78.55 | 76.34 | 76.52 | -2.89% | |
| 78.67 | 78.98 | 77.69 | 78.80 | -0.48% | |
| 77.15 | 79.25 | 76.86 | 79.18 | +2.68% | |
| 76.22 | 77.71 | 76.22 | 77.11 | +1.38% | |
| 74.40 | 76.27 | 74.40 | 76.06 | +2.33% | |
| 74.68 | 75.09 | 73.99 | 74.33 | +0.07% | |
| 74.24 | 74.53 | 73.52 | 74.28 | +0.01% | |
| 72.05 | 74.77 | 71.85 | 74.27 | +2.98% | |
| 73.26 | 73.74 | 72.09 | 72.12 | -1.23% | |
| 72.56 | 73.16 | 72.32 | 73.02 | +0.32% | |
| 71.97 | 73.15 | 71.23 | 72.79 | +0.23% | |
| 72.93 | 73.09 | 71.85 | 72.62 | -1.45% | |
| 74.11 | 74.25 | 73.67 | 73.69 | -0.69% | |
| 74.19 | 74.52 | 74.09 | 74.20 | -0.35% | |
| 74.41 | 74.52 | 74.09 | 74.46 | +0.31% | |
| 74.17 | 74.46 | 73.98 | 74.23 | -0.03% | |
| 74.14 | 74.43 | 73.90 | 74.25 | +0.35% | |
| 74.48 | 74.65 | 73.73 | 73.99 | -0.79% | |
| 74.17 | 74.81 | 73.99 | 74.58 | +0.12% | |
| 75.14 | 75.25 | 74.49 | 74.49 | -0.77% | |
| 75.72 | 76.01 | 74.88 | 75.07 | -0.90% | |
| 75.21 | 75.94 | 75.05 | 75.75 | +0.84% | |
| 75.87 | 76.09 | 74.87 | 75.12 | -0.41% | |
| 74.61 | 76.63 | 74.34 | 75.43 | +1.47% | |
| 74.24 | 74.55 | 73.83 | 74.34 | +0.15% | |
| 73.88 | 74.54 | 73.52 | 74.23 | +0.90% | |
| 72.70 | 73.62 | 72.42 | 73.57 | +1.35% | |
| 72.65 | 73.43 | 72.55 | 72.59 | -0.17% | |
| 73.13 | 73.35 | 72.26 | 72.71 | -0.53% | |
| 73.25 | 73.94 | 73.07 | 73.10 | -0.46% | |
| 73.82 | 74.10 | 73.00 | 73.44 | +0.11% | |
| 74.64 | 75.26 | 73.31 | 73.36 | -1.45% | |
| 75.61 | 75.66 | 73.87 | 74.44 | -1.94% | |
| 75.92 | 76.31 | 75.31 | 75.91 | -0.38% | |
| 75.73 | 76.80 | 75.48 | 76.20 | +0.40% | |
| 75.85 | 76.48 | 75.70 | 75.90 | -0.01% | |
| 75.03 | 76.29 | 75.03 | 75.91 | +1.62% | |
| 76.20 | 76.53 | 74.20 | 74.70 | -2.52% | |
| 75.98 | 77.46 | 75.71 | 76.63 | +1.52% | |
| 75.88 | 76.26 | 75.13 | 75.48 | -0.33% | |
| 75.94 | 76.09 | 75.14 | 75.73 | -0.22% | |
| 75.60 | 76.12 | 75.20 | 75.90 | +1.02% | |
| 75.36 | 75.71 | 74.76 | 75.13 | +0.56% | |
| 75.30 | 75.75 | 74.26 | 74.71 | -0.48% | |
| 75.37 | 75.87 | 74.99 | 75.07 | -0.46% | |
| 75.69 | 76.16 | 75.37 | 75.42 | -0.09% | |
| 74.35 | 75.62 | 74.04 | 75.49 | +1.22% | |
| 75.17 | 75.27 | 74.14 | 74.58 | -0.80% | |
| 73.49 | 75.26 | 73.00 | 75.18 | +3.11% | |
| 73.18 | 73.69 | 72.87 | 72.91 | -0.37% | |
| 73.29 | 73.40 | 72.58 | 73.18 | +0.11% | |
| 72.80 | 73.61 | 72.76 | 73.10 | +0.27% | |
| 73.90 | 73.95 | 72.62 | 72.90 | -1.86% | |
| 74.19 | 74.78 | 73.82 | 74.28 | -0.56% | |
| 74.38 | 75.20 | 74.05 | 74.70 | +0.55% | |
| 75.32 | 75.68 | 74.11 | 74.29 | -2.11% | |
| 77.00 | 77.70 | 75.00 | 75.89 | -2.71% | |
| 77.01 | 78.04 | 76.81 | 78.00 | +0.84% | |
| 78.41 | 78.61 | 77.15 | 77.35 | -1.10% | |
| 78.43 | 78.66 | 77.68 | 78.21 | -0.50% | |
| 78.97 | 79.80 | 78.54 | 78.60 | -0.71% | |
| 80.12 | 80.39 | 79.08 | 79.16 | -0.93% | |
| 79.90 | 80.23 | 79.67 | 79.90 | -0.01% | |
| 79.31 | 79.97 | 78.61 | 79.91 | +1.37% | |
| 80.02 | 80.28 | 78.51 | 78.83 | -1.57% | |
| 80.14 | 81.79 | 79.88 | 80.09 | -0.06% | |
| 78.41 | 80.19 | 78.17 | 80.14 | +2.39% | |
| 77.96 | 78.62 | 77.47 | 78.27 | -0.23% | |
| 78.30 | 79.03 | 78.03 | 78.45 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SYY chart for longer ranges.