Sysco Corporation
SYYNYSEConsumer Defensive● Active
$76.36
+$0.07(+0.09%)
Market Cap$36.5B
P/E Ratio—
52W High$91.85
52W Low$68.19
Sysco Corporation（SYY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
syy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$91.85
Feb 17, 2026
-16.8% from here
5-Year Low5Y
$62.24
Oct 6, 2023
+22.8% from low
IPO Priceadj.
$0.1623
May 8, 1973
+47.0K% since IPO
1 Year Ago
$75.23
Jun 9, 2025
+1.6% in 1Y
5 Years Ago
$80.31
Jun 8, 2021
-4.9% in 5Y
10 Years Ago
$48.68
Jun 8, 2016
+56.9% in 10Y
Historical Price Data · SYY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $76.05 | $76.86 | $76.00 | $76.43 | $76.43 | 456K | +0.50% |
| Jun 5, 2026 | $74.62 | $76.40 | $74.50 | $76.29 | $76.29 | 3.6M | +2.24% |
| Jun 4, 2026 | $76.15 | $76.40 | $74.24 | $74.35 | $74.35 | 2.4M | -2.36% |
| Jun 3, 2026 | $73.71 | $75.33 | $73.65 | $75.24 | $75.24 | 2.9M | +2.08% |
| Jun 2, 2026 | $73.54 | $74.62 | $73.03 | $74.10 | $74.10 | 3.6M | +0.76% |
| Jun 1, 2026 | $74.83 | $75.30 | $73.42 | $73.72 | $73.72 | 3.3M | -1.48% |
| May 29, 2026 | $75.71 | $76.07 | $75.18 | $75.81 | $75.81 | 5.2M | +0.13% |
| May 28, 2026 | $76.27 | $76.42 | $74.93 | $75.92 | $75.92 | 2.8M | -0.46% |
| May 27, 2026 | $75.60 | $76.20 | $75.08 | $75.22 | $75.22 | 3.0M | -0.50% |
| May 26, 2026 | $75.90 | $76.26 | $74.94 | $75.32 | $75.32 | 2.9M | -0.76% |
| May 22, 2026 | $76.92 | $77.09 | $75.91 | $76.29 | $76.29 | 3.3M | -0.82% |
| May 21, 2026 | $74.00 | $77.10 | $73.34 | $77.00 | $77.00 | 3.8M | +4.05% |
| May 20, 2026 | $74.89 | $75.84 | $74.24 | $75.46 | $75.46 | 3.1M | +0.76% |
| May 19, 2026 | $73.58 | $75.79 | $72.96 | $75.19 | $75.19 | 3.6M | +2.19% |
| May 18, 2026 | $72.81 | $73.75 | $72.48 | $73.52 | $73.52 | 3.7M | +0.98% |
| May 15, 2026 | $73.06 | $73.22 | $72.44 | $72.57 | $72.57 | 5.0M | -0.67% |
| May 14, 2026 | $73.62 | $73.82 | $72.99 | $73.05 | $73.05 | 2.4M | -0.77% |
| May 13, 2026 | $72.67 | $73.66 | $72.60 | $73.19 | $73.19 | 3.2M | +0.72% |
| May 12, 2026 | $72.67 | $73.42 | $71.94 | $72.98 | $72.98 | 2.9M | +0.43% |
| May 11, 2026 | $72.36 | $72.93 | $72.02 | $72.57 | $72.57 | 3.2M | +0.29% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SYY
Jan 1 → Dec 31 · 6 years2026+4.8%$72.93 → $76.43
+4.8%
2025-4.1%$76.87 → $73.69
-4.1%
2024+4.8%$72.96 → $76.46
+4.8%
2023-4.3%$76.45 → $73.13
-4.3%
2022-2.3%$78.28 → $76.45
-2.3%
2021-2.4%$80.52 → $78.55
-2.4%
Best Year2026 · +4.8%
Worst Year2023 · -4.3%
Positive Years2 / 6
Avg Annual Return-0.6%
6Y Total Return-5.1%
6Y CAGR~-0.9% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.7B
Costco Wholesale Corporation
COST
$975.45+0.00%
Mkt Cap $432.6B
The Coca-Cola Company
KO
$79.33+0.00%
Mkt Cap $341.3B
The Procter & Gamble Company
PG
$145.36+0.00%
Mkt Cap $338.5B
Philip Morris International Inc.
PM
$175.83+0.00%
Mkt Cap $274.0B
PepsiCo, Inc.
PEP
$140.46+0.00%
Mkt Cap $192.0B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.78+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$55.97+0.00%
Mkt Cap $121.2B
Altria Group, Inc.
MO
$71.64+0.00%
Mkt Cap $119.6BWhat If You Invested in SYY?
If you invested $1,000 in SYY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,569
Total Return+56.9%
CAGR~+4.6% / yr
Profit+$569
Based on Jun 8, 2016 · $48.68Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sysco Corporation（SYY）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $76.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SYY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SYY 历史股价FMP 日线复权 OHLCV