Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SYY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 73.18 | -0.37 | -0.50% | 73.69 | 73.775 | 73.07 | 2,038,324 |
| Jul 22 2024 | 73.55 | -0.07 | -0.10% | 73.50 | 73.90 | 73.01 | 1,543,834 |
| Jul 19 2024 | 73.62 | -0.74 | -1.00% | 74.26 | 74.29 | 73.4994 | 1,916,708 |
| Jul 18 2024 | 74.36 | -0.69 | -0.92% | 74.39 | 75.68 | 74.31 | 1,994,043 |
| Jul 17 2024 | 75.05 | 2.02 | 2.77% | 73.1552 | 75.23 | 73.10 | 2,965,342 |
| Jul 16 2024 | 73.03 | 1.23 | 1.71% | 71.88 | 73.071 | 71.38 | 2,685,258 |
| Jul 15 2024 | 71.80 | -0.37 | -0.51% | 71.71 | 72.36 | 71.55 | 1,930,475 |
| Jul 12 2024 | 72.17 | 0.48 | 0.67% | 72.00 | 72.40 | 71.71 | 1,854,754 |
| Jul 11 2024 | 71.69 | 2.05 | 2.94% | 69.76 | 71.98 | 69.76 | 3,183,224 |
| Jul 10 2024 | 69.64 | 0.48 | 0.69% | 69.41 | 69.76 | 69.03 | 2,313,715 |
| Jul 09 2024 | 69.16 | -0.50 | -0.72% | 69.61 | 69.7899 | 69.13 | 2,050,450 |
| Jul 08 2024 | 69.66 | -0.09 | -0.13% | 70.00 | 70.37 | 69.25 | 1,672,225 |
| Jul 05 2024 | 69.75 | -0.30 | -0.43% | 69.55 | 69.86 | 69.10 | 2,308,655 |
| Jul 03 2024 | 70.05 | -0.54 | -0.76% | 70.35 | 70.87 | 70.05 | 1,781,875 |
| Jul 02 2024 | 70.59 | 0.71 | 1.02% | 69.92 | 70.65 | 69.47 | 2,540,032 |
| Jul 01 2024 | 69.88 | -1.51 | -2.12% | 71.72 | 71.87 | 69.74 | 2,456,062 |
| Jun 28 2024 | 71.39 | -1.08 | -1.49% | 72.46 | 72.67 | 71.06 | 15,189,197 |
| Jun 27 2024 | 72.47 | 0.19 | 0.26% | 72.21 | 72.68 | 72.00 | 2,393,287 |
| Jun 26 2024 | 72.28 | -2.18 | -2.93% | 74.20 | 74.36 | 72.135 | 3,583,182 |
| Jun 25 2024 | 74.46 | -0.12 | -0.16% | 74.46 | 74.92 | 74.20 | 4,596,321 |
| Jun 24 2024 | 74.58 | 1.23 | 1.68% | 73.18 | 74.69 | 73.18 | 4,613,934 |
| Jun 21 2024 | 73.35 | 0.60 | 0.82% | 73.02 | 73.69 | 72.565 | 8,667,199 |
| Jun 20 2024 | 72.75 | 0.07 | 0.10% | 72.68 | 73.53 | 72.59 | 5,447,736 |
| Jun 18 2024 | 72.68 | -0.26 | -0.36% | 73.22 | 73.59 | 72.54 | 4,875,633 |
| Jun 17 2024 | 72.94 | 2.25 | 3.18% | 70.72 | 73.27 | 70.71 | 3,777,168 |
| Jun 14 2024 | 70.69 | -0.35 | -0.49% | 70.74 | 70.93 | 70.225 | 2,201,522 |
| Jun 13 2024 | 71.04 | -0.09 | -0.13% | 71.08 | 71.38 | 70.14 | 2,449,601 |
| Jun 12 2024 | 71.13 | -0.59 | -0.82% | 71.715 | 71.99 | 71.08 | 2,520,616 |
| Jun 11 2024 | 71.72 | -0.53 | -0.73% | 71.97 | 72.25 | 71.65 | 2,569,403 |
| Jun 10 2024 | 72.25 | -0.41 | -0.56% | 72.41 | 72.64 | 71.90 | 2,313,586 |
| Jun 07 2024 | 72.66 | 0.00 | 0.00% | 72.715 | 72.99 | 72.40 | 2,203,120 |
| Jun 06 2024 | 72.66 | 0.42 | 0.58% | 72.21 | 72.875 | 71.93 | 2,750,291 |
| Jun 05 2024 | 72.24 | -0.46 | -0.63% | 72.72 | 73.10 | 71.98 | 3,252,365 |
| Jun 04 2024 | 72.70 | -0.49 | -0.67% | 73.19 | 73.43 | 72.53 | 2,917,752 |
| Jun 03 2024 | 73.19 | 0.37 | 0.51% | 72.49 | 73.5297 | 72.33 | 2,799,371 |
| May 31 2024 | 72.82 | 1.17 | 1.63% | 71.56 | 72.85 | 71.25 | 6,278,732 |
| May 30 2024 | 71.65 | 0.18 | 0.25% | 71.71 | 71.93 | 71.52 | 2,767,629 |
| May 29 2024 | 71.47 | -1.00 | -1.38% | 72.18 | 72.89 | 71.4375 | 4,139,315 |
| May 28 2024 | 72.47 | -0.48 | -0.66% | 73.15 | 73.58 | 72.14 | 4,067,217 |
| May 24 2024 | 72.95 | 0.08 | 0.11% | 73.10 | 73.21 | 72.13 | 2,247,469 |
| May 23 2024 | 72.87 | 0.14 | 0.19% | 72.50 | 73.735 | 72.34 | 3,415,845 |
| May 22 2024 | 72.73 | -2.59 | -3.44% | 75.32 | 76.25 | 72.26 | 5,921,944 |
| May 21 2024 | 75.32 | 0.26 | 0.35% | 75.36 | 75.58 | 74.96 | 2,621,727 |
| May 20 2024 | 75.06 | -0.85 | -1.12% | 75.88 | 75.96 | 75.00 | 2,205,966 |
| May 17 2024 | 75.91 | -0.33 | -0.43% | 76.25 | 76.38 | 75.60 | 3,781,605 |
| May 16 2024 | 76.24 | 0.27 | 0.36% | 76.28 | 76.91 | 76.09 | 3,625,869 |
| May 15 2024 | 75.97 | 0.08 | 0.11% | 75.73 | 76.09 | 75.46 | 1,974,608 |
| May 14 2024 | 75.89 | 0.33 | 0.44% | 75.95 | 76.155 | 75.51 | 2,299,261 |
| May 13 2024 | 75.56 | -0.61 | -0.80% | 76.29 | 76.83 | 75.53 | 2,495,395 |
| May 10 2024 | 76.17 | 1.02 | 1.36% | 75.19 | 76.26 | 74.95 | 1,791,394 |
| May 09 2024 | 75.15 | 0.53 | 0.71% | 74.62 | 75.35 | 74.425 | 2,185,819 |
| May 08 2024 | 74.62 | -1.19 | -1.57% | 75.51 | 76.28 | 74.45 | 2,943,402 |
| May 07 2024 | 75.81 | 0.33 | 0.44% | 75.73 | 75.97 | 75.44 | 3,333,290 |
| May 06 2024 | 75.48 | 0.12 | 0.16% | 75.54 | 75.80 | 74.84 | 2,567,375 |
| May 03 2024 | 75.36 | 1.11 | 1.49% | 74.24 | 75.55 | 74.15 | 2,709,679 |
| May 02 2024 | 74.25 | 1.20 | 1.64% | 73.26 | 74.48 | 73.06 | 3,087,928 |
| May 01 2024 | 73.05 | -1.27 | -1.71% | 74.19 | 74.79 | 72.89 | 4,974,024 |
| Apr 30 2024 | 74.32 | -2.90 | -3.76% | 74.45 | 76.07 | 74.16 | 7,971,261 |
| Apr 29 2024 | 77.22 | 0.15 | 0.19% | 77.08 | 77.91 | 76.90 | 3,102,855 |
| Apr 26 2024 | 77.07 | 0.00 | 0.00% | 77.53 | 77.77 | 76.56 | 2,071,957 |
| Apr 25 2024 | 77.07 | -0.22 | -0.28% | 77.67 | 77.69 | 76.601 | 2,275,254 |
