Sysco Corp. (S1YY34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 0.106329113924 | 197.5 | 197.71 | 196.02 | 8 | 197.49913043 | DR |
| 4 | -2.9 | -1.44559094761 | 200.61 | 200.61 | 189.96 | 6 | 196.98285714 | DR |
| 12 | -0.63 | -0.31763638197 | 198.34 | 200.61 | 186.76 | 19 | 195.65553738 | DR |
| 26 | 22.69 | 12.9642326591 | 175.02 | 203.77 | 175.02 | 26 | 198.51225173 | DR |
| 52 | -5.77 | -2.83565952428 | 203.48 | 203.77 | 161.43 | 764 | 175.93015997 | DR |
| 156 | 15.74 | 8.64977743584 | 181.97 | 241.06 | 161.43 | 768 | 192.37260438 | DR |
| 260 | 29.81 | 17.7546158428 | 167.9 | 241.06 | 72.76 | 781 | 187.69620696 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424540 | 197.71 | 0 | 0.00 | 197.71 | 197.71 | 197.71 | 0 |
| 1721338140 | 197.71 | 0 | 0.00 | 197.71 | 197.71 | 197.71 | 0 |
| 1721251740 | 197.71 | 0 | 0.00 | 197.71 | 197.71 | 197.71 | 0 |
| 1721165340 | 197.71 | 1.69 | 0.86 | 197.71 | 197.71 | 197.71 | 14 |
| 1721079000 | 196.02 | -1.48 | -0.75 | 196.02 | 196.02 | 196.02 | 2 |
| 1720819800 | 197.5 | 1.94 | 0.99 | 197.5 | 197.5 | 197.5 | 7 |
| 1720733400 | 195.56 | 5.02 | 2.63 | 195.56 | 195.56 | 195.56 | 1 |
| 1720647000 | 190.54 | 0 | 0.00 | 190.54 | 190.54 | 190.54 | 0 |
| 1720560600 | 190.54 | 0 | 0.00 | 190.54 | 190.54 | 190.54 | 0 |
| 1720474200 | 190.54 | -10.07 | -5.02 | 200.12 | 200.12 | 189.96 | 5 |
| 1720215000 | 200.61 | 0 | 0.00 | 200.61 | 200.61 | 200.61 | 0 |
| 1720128600 | 200.61 | 0 | 0.00 | 200.61 | 200.61 | 200.61 | 0 |
| 1720042200 | 200.61 | 0 | 0.00 | 200.61 | 200.61 | 200.61 | 0 |
| 1719955800 | 200.61 | 0 | 0.00 | 200.61 | 200.61 | 200.61 | 0 |
| 1719869400 | 200.61 | 0 | 0.00 | 200.61 | 200.61 | 200.61 | 0 |
| 1719610200 | 200.61 | 0 | 0.00 | 200.61 | 200.61 | 200.61 | 0 |
| 1719523800 | 200.61 | 0 | 0.00 | 200.61 | 200.61 | 200.61 | 0 |
| 1719437400 | 200.61 | 0 | 0.00 | 200.61 | 200.61 | 200.61 | 0 |
| 1719351000 | 200.61 | 0 | 0.00 | 200.61 | 200.61 | 200.61 | 0 |
| 1719264600 | 200.61 | 0 | 0.00 | 200.61 | 200.61 | 200.61 | 6 |
| 1719005340 | 200.61 | 0 | 0.00 | 200.61 | 200.61 | 200.61 | 0 |
| 1718918940 | 200.61 | 0 | 0.00 | 200.61 | 200.61 | 200.61 | 0 |
| 1718832540 | 200.61 | 1.82 | 0.92 | 200.61 | 200.61 | 200.61 | 7 |
| 1718746200 | 198.79 | 0 | 0.00 | 198.79 | 198.79 | 198.79 | 0 |
| 1718659800 | 198.79 | 4.99 | 2.57 | 196.13 | 198.79 | 195.97 | 173 |
| 1718400600 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
| 1718314200 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
| 1718227800 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
| 1718141400 | 193.8 | 0 | 0.00 | 193.8 | 193.8 | 193.8 | 0 |
| 1718055000 | 193.8 | 1.66 | 0.86 | 193.8 | 193.8 | 193.8 | 1 |
| 1717795800 | 192.14 | 0.87 | 0.45 | 192.14 | 192.14 | 192.14 | 10 |
| 1717709400 | 191.27 | 0.24 | 0.13 | 191.27 | 191.27 | 191.27 | 10 |
| 1717622940 | 191.03 | 4.27 | 2.29 | 191.03 | 191.03 | 191.03 | 20 |
| 1717536600 | 186.76 | 0 | 0.00 | 186.76 | 186.76 | 186.76 | 0 |
| 1717450200 | 186.76 | 0 | 0.00 | 186.76 | 186.76 | 186.76 | 0 |
| 1717191000 | 186.76 | 0 | 0.00 | 186.76 | 186.76 | 186.76 | 0 |
| 1717018200 | 186.76 | 0 | 0.00 | 186.76 | 186.76 | 186.76 | 0 |
| 1716931800 | 186.76 | 0 | 0.00 | 186.76 | 186.76 | 186.76 | 0 |
| 1716845400 | 186.76 | 0 | 0.00 | 186.76 | 186.76 | 186.76 | 0 |
| 1716586200 | 186.76 | -0.39 | -0.21 | 186.76 | 186.76 | 186.76 | 20 |
| 1716499740 | 187.15 | 0 | 0.00 | 187.15 | 187.15 | 187.15 | 0 |
| 1716413340 | 187.15 | -5.32 | -2.76 | 187.15 | 187.15 | 187.15 | 10 |
| 1716327000 | 192.47 | -0.38 | -0.20 | 192.47 | 192.47 | 192.47 | 12 |
| 1716240600 | 192.85 | -1.52 | -0.78 | 193.42 | 193.42 | 192.85 | 30 |
| 1715981340 | 194.37 | 0 | 0.00 | 194.37 | 194.37 | 194.37 | 0 |
| 1715894940 | 194.37 | 0 | 0.00 | 194.37 | 194.37 | 194.37 | 0 |
| 1715808540 | 194.37 | 0 | 0.00 | 194.37 | 194.37 | 194.37 | 0 |
| 1715722140 | 194.37 | 0 | 0.00 | 194.37 | 194.37 | 194.37 | 0 |
| 1715635740 | 194.37 | 0 | 0.00 | 194.37 | 194.37 | 194.37 | 0 |
| 1715376540 | 194.37 | 0 | 0.00 | 194.37 | 194.37 | 194.37 | 0 |
| 1715290140 | 194.37 | 2.66 | 1.39 | 194.37 | 194.37 | 194.37 | 20 |
| 1715203800 | 191.71 | 0 | 0.00 | 191.71 | 191.71 | 191.71 | 6 |
| 1715117400 | 191.71 | 2.15 | 1.13 | 191.71 | 191.71 | 191.71 | 5 |
| 1715031000 | 189.56 | 0 | 0.00 | 189.56 | 189.56 | 189.56 | 0 |
| 1714771800 | 189.56 | 0 | 0.00 | 189.56 | 189.56 | 189.56 | 0 |
| 1714685400 | 189.56 | -5.88 | -3.01 | 189.56 | 189.56 | 189.56 | 10 |
| 1714512600 | 195.44 | -2.91 | -1.47 | 195.6 | 195.6 | 195.44 | 27 |
| 1714426200 | 198.35 | 1.25 | 0.63 | 198.35 | 198.35 | 198.35 | 20 |
| 1714167000 | 197.1 | -1.1 | -0.55 | 198.34 | 198.34 | 197.1 | 12 |
| 1714080540 | 198.2 | -3.56 | -1.76 | 198.8 | 198.8 | 198.2 | 5 |
| 1713994200 | 201.76 | 0 | 0.00 | 201.76 | 201.76 | 201.76 | 0 |
| 1713907800 | 201.76 | 0.25 | 0.12 | 201.76 | 201.76 | 201.76 | 1 |
| 1713790800 | 201.51 | 0 | 0.00 | 201.51 | 201.51 | 201.51 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
