Sysco Corp. (S1YY34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.48 | 2.2841992556 | 196.13 | 200.61 | 195.97 | 90 | 198.86077778 | DR |
| 4 | 13.85 | 7.4159348897 | 186.76 | 200.61 | 186.76 | 34 | 196.59186722 | DR |
| 12 | -1.73 | -0.854996540476 | 202.34 | 202.34 | 186.76 | 19 | 195.63462687 | DR |
| 26 | 25.59 | 14.6211861502 | 175.02 | 203.77 | 175.02 | 31 | 198.57666667 | DR |
| 52 | 26.1 | 14.9561629706 | 174.51 | 203.77 | 161.43 | 1002 | 175.56486489 | DR |
| 156 | 7.19 | 3.71729914176 | 193.42 | 241.06 | 161.43 | 781 | 192.5806572 | DR |
| 260 | 32.71 | 19.4818344253 | 167.9 | 241.06 | 72.76 | 791 | 187.88932089 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713821400 | 201.51 | 0 | 0.00 | 201.51 | 201.51 | 201.51 | 0 |
| 1713562200 | 201.51 | 0 | 0.00 | 201.51 | 201.51 | 201.51 | 0 |
| 1713475800 | 201.51 | 0 | 0.00 | 201.51 | 201.51 | 201.51 | 0 |
| 1713389400 | 201.51 | -0.83 | -0.41 | 201.51 | 201.51 | 201.51 | 1 |
| 1713302940 | 202.34 | 0 | 0.00 | 202.34 | 202.34 | 202.34 | 0 |
| 1713216540 | 202.34 | 0 | 0.00 | 202.34 | 202.34 | 202.34 | 0 |
| 1712957340 | 202.34 | 0 | 0.00 | 202.34 | 202.34 | 202.34 | 0 |
| 1712870940 | 202.34 | 0 | 0.00 | 202.34 | 202.34 | 202.34 | 0 |
| 1712784540 | 202.34 | 0 | 0.00 | 202.34 | 202.34 | 202.34 | 0 |
| 1712698140 | 202.34 | 0 | 0.00 | 202.34 | 202.34 | 202.34 | 0 |
| 1712611740 | 202.34 | 0 | 0.00 | 202.34 | 202.34 | 202.34 | 0 |
| 1712352540 | 202.34 | 0 | 0.00 | 202.34 | 202.34 | 202.34 | 0 |
| 1712266140 | 202.34 | 0 | 0.00 | 202.34 | 202.34 | 202.34 | 0 |
| 1712179740 | 202.34 | 0 | 0.00 | 202.34 | 202.34 | 202.34 | 2 |
| 1712093340 | 202.34 | 0 | 0.00 | 202.34 | 202.34 | 202.34 | 0 |
| 1712006940 | 202.34 | 0 | 0.00 | 202.34 | 202.34 | 202.34 | 0 |
| 1711661340 | 202.34 | 0 | 0.00 | 202.34 | 202.34 | 202.34 | 0 |
| 1711574940 | 202.34 | 0 | 0.00 | 202.34 | 202.34 | 202.34 | 0 |
| 1711488540 | 202.34 | 1.01 | 0.50 | 202.34 | 202.34 | 202.34 | 2 |
| 1711371600 | 201.33 | 0 | 0.00 | 201.33 | 201.33 | 201.33 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
