SYY: Sysco Corporation

As of Friday, May 22nd, 2026

$ 76.29

-0.71 -0.92%

Open: 76.92
High: 77.09
Low: 75.91
Volume: 3,331,589
Previous Close on Thursday, May 21st, 2026

$ 77.00

+1.54 +2.04%

Open: 74.00
High: 77.10
Low: 73.34
Volume: 3,754,349

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 76.92 77.09 75.91 76.29 3,331,589 -0.71 -0.92
2026-05-21 74.00 77.10 73.34 77.00 3,754,349 +1.54 +2.04
2026-05-20 74.89 75.84 74.24 75.46 2,818,489 +0.27 +0.36
2026-05-19 73.58 75.79 72.96 75.19 3,642,722 +1.67 +2.27
2026-05-18 72.81 73.75 72.48 73.52 3,704,956 +0.95 +1.31
2026-05-15 73.06 73.22 72.44 72.57 4,885,021 -0.48 -0.66
2026-05-14 73.62 73.82 72.99 73.05 2,290,786 -0.14 -0.19
2026-05-13 72.67 73.66 72.60 73.19 3,044,246 +0.21 +0.29
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 77.10
On 2026-05-21		 72.48
On 2026-05-18		 3.72 5.13 77.10
On 2026-05-21		 75.91
On 2026-05-22		 -1.54 75.49
10D 77.10
On 2026-05-21		 71.94
On 2026-05-12		 3.85 5.31 73.82
On 2026-05-14		 72.44
On 2026-05-15		 -1.87 74.18
20D 77.10
On 2026-05-21		 71.56
On 2026-04-28		 -0.27 -0.35 76.73
On 2026-04-27		 71.56
On 2026-04-28		 -6.74 73.86
WTD 77.10
On 2026-05-21		 72.48
On 2026-05-18		 3.72 5.13 77.10
On 2026-05-21		 75.91
On 2026-05-22		 -1.54 75.49
MTD 77.10
On 2026-05-21		 71.58
On 2026-05-07		 1.58 2.11 75.48
On 2026-05-01		 71.58
On 2026-05-07		 -5.17 73.74
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
SYY

Sysco Corporation

76.29 -0.71 -0.92 3,331,589