Sysco Corp (SYY) stock
SYYNYSEWholesale-Groceries & Related ProductsFiscal year ends June 27
Financials through Q4 FY2026, quarter ended Jun 27, 2026Last filing: 10-K on Aug 21, 2026Score 16/307% below fair value
$82.90+0.38 (+0.46%)
Close on Oct 30, 2026Market cap $39.72BP/E 22.7Yield 2.62%
Price history
Sysco share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$82.90
+0.46% on the day
52-week range
$68.19 – $91.85
-9.7% from the high
Change over 52 weeks
+11.0%
From $74.70 on Oct 30, 2025
Average volume
3.49M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $83.52 | $84.00 | $82.39 | $82.90 | +0.46% | 3,102,003 |
| Oct 29, 2026 | $83.00 | $83.50 | $81.86 | $82.52 | +0.45% | 2,799,836 |
| Oct 28, 2026 | $81.78 | $82.92 | $81.49 | $82.15 | -0.18% | 2,523,017 |
| Oct 27, 2026 | $81.63 | $82.49 | $81.32 | $82.30 | +0.17% | 1,991,342 |
| Oct 26, 2026 | $81.79 | $83.00 | $81.52 | $82.16 | +0.97% | 3,632,845 |
| Oct 23, 2026 | $83.37 | $83.53 | $81.31 | $81.37 | -3.10% | 2,396,097 |
| Oct 22, 2026 | $82.14 | $83.97 | $82.06 | $83.97 | +2.33% | 2,592,231 |
| Oct 21, 2026 | $82.39 | $83.00 | $81.64 | $82.06 | -1.00% | 2,820,459 |
| Oct 20, 2026 | $82.30 | $82.93 | $81.83 | $82.89 | +1.59% | 1,946,590 |
| Oct 19, 2026 | $81.65 | $81.95 | $81.10 | $81.59 | -0.77% | 2,090,807 |
| Oct 16, 2026 | $82.42 | $83.15 | $81.42 | $82.22 | +0.09% | 2,536,198 |
| Oct 15, 2026 | $82.19 | $83.12 | $81.89 | $82.15 | +1.46% | 2,877,151 |
| Oct 14, 2026 | $79.20 | $81.05 | $79.10 | $80.97 | +2.45% | 2,632,088 |
| Oct 13, 2026 | $78.87 | $79.20 | $78.35 | $79.03 | +0.42% | 2,477,475 |
| Oct 12, 2026 | $77.89 | $78.72 | $77.86 | $78.70 | +0.72% | 2,126,315 |
| Oct 9, 2026 | $77.87 | $78.60 | $77.77 | $78.14 | -0.08% | 2,283,871 |
| Oct 8, 2026 | $76.76 | $79.04 | $76.56 | $78.20 | +1.84% | 4,808,480 |
| Oct 7, 2026 | $77.39 | $77.65 | $76.69 | $76.79 | -0.85% | 2,378,235 |
| Oct 6, 2026 | $76.57 | $77.46 | $76.52 | $77.45 | +1.40% | 3,341,505 |
| Oct 5, 2026 | $77.43 | $77.64 | $76.09 | $76.38 | -1.43% | 5,342,540 |
| Oct 2, 2026 | $77.42 | $77.97 | $77.09 | $77.49 | -0.36% | 3,987,718 |
| Oct 1, 2026 | $78.08 | $78.57 | $77.19 | $77.77 | -0.24% | 4,642,701 |
| Sep 30, 2026 | $79.04 | $79.07 | $77.96 | $77.96 | -0.68% | 4,604,443 |
| Sep 29, 2026 | $78.40 | $79.30 | $77.83 | $78.49 | -0.10% | 3,631,067 |
| Sep 28, 2026 | $78.29 | $78.67 | $77.64 | $78.57 | +0.14% | 4,151,489 |
| Sep 25, 2026 | $78.11 | $79.15 | $77.51 | $78.46 | +0.35% | 5,472,566 |
| Sep 24, 2026 | $77.51 | $78.61 | $77.00 | $78.19 | +1.36% | 6,855,585 |
| Sep 23, 2026 | $78.60 | $79.03 | $77.03 | $77.14 | -1.94% | 5,543,735 |
| Sep 22, 2026 | $78.99 | $79.17 | $78.31 | $78.67 | +0.31% | 3,565,338 |
| Sep 21, 2026 | $79.00 | $79.13 | $78.14 | $78.43 | -0.78% | 3,929,282 |
| Sep 18, 2026 | $78.84 | $79.76 | $78.48 | $79.05 | -0.08% | 7,360,625 |
| Sep 17, 2026 | $79.03 | $79.61 | $78.57 | $79.11 | +0.51% | 4,800,728 |
| Sep 16, 2026 | $79.73 | $80.14 | $78.37 | $78.71 | -1.12% | 6,312,105 |
| Sep 15, 2026 | $82.12 | $82.12 | $79.15 | $79.60 | -4.72% | 13,661,210 |
| Sep 14, 2026 | $84.32 | $84.64 | $83.32 | $83.54 | +0.40% | 2,314,216 |
| Sep 11, 2026 | $83.00 | $84.70 | $82.95 | $83.21 | +1.09% | 3,486,996 |
| Sep 10, 2026 | $81.70 | $82.42 | $81.21 | $82.31 | +0.91% | 4,300,042 |
| Sep 9, 2026 | $80.30 | $83.92 | $79.70 | $81.57 | +2.17% | 6,119,169 |
| Sep 8, 2026 | $79.49 | $80.30 | $79.46 | $79.84 | -0.26% | 2,255,894 |
| Sep 4, 2026 | $80.65 | $81.30 | $80.01 | $80.05 | -1.27% | 2,161,905 |
| Sep 3, 2026 | $82.10 | $82.40 | $80.97 | $81.08 | -0.83% | 2,384,211 |
| Sep 2, 2026 | $82.50 | $82.90 | $81.73 | $81.76 | -0.43% | 2,933,454 |
| Sep 1, 2026 | $81.75 | $82.69 | $81.34 | $82.11 | +1.27% | 2,200,133 |
| Aug 31, 2026 | $82.02 | $82.23 | $80.54 | $81.08 | -1.05% | 2,760,966 |
| Aug 28, 2026 | $82.51 | $82.70 | $81.48 | $81.94 | -0.62% | 2,083,112 |
| Aug 27, 2026 | $82.82 | $82.95 | $82.30 | $82.45 | -0.98% | 1,447,360 |
| Aug 26, 2026 | $83.70 | $84.23 | $83.25 | $83.27 | -0.23% | 1,945,288 |
| Aug 25, 2026 | $83.54 | $83.80 | $82.91 | $83.46 | -0.48% | 1,670,335 |
| Aug 24, 2026 | $84.09 | $85.25 | $83.74 | $83.86 | -0.29% | 1,746,833 |
| Aug 21, 2026 | $83.61 | $84.29 | $83.40 | $84.10 | +1.25% | 2,171,741 |
| Aug 20, 2026 | $82.40 | $84.71 | $82.37 | $83.06 | +0.73% | 3,022,107 |
| Aug 19, 2026 | $82.50 | $83.15 | $81.93 | $82.46 | +0.61% | 2,048,117 |
| Aug 18, 2026 | $82.94 | $83.01 | $81.90 | $81.96 | +0.13% | 1,971,034 |
| Aug 17, 2026 | $82.13 | $82.45 | $81.72 | $81.85 | -1.37% | 2,175,755 |
| Aug 14, 2026 | $83.43 | $84.00 | $82.86 | $82.99 | -0.67% | 2,767,929 |
| Aug 13, 2026 | $84.99 | $85.40 | $83.38 | $83.55 | -1.35% | 2,646,681 |
| Aug 12, 2026 | $83.59 | $85.29 | $83.39 | $84.69 | +0.51% | 3,730,730 |
| Aug 11, 2026 | $83.39 | $84.53 | $83.39 | $84.26 | +0.47% | 3,001,452 |
| Aug 10, 2026 | $83.94 | $84.76 | $83.33 | $83.87 | -0.50% | 3,309,572 |
| Aug 7, 2026 | $83.74 | $84.30 | $82.86 | $84.29 | -0.07% | 3,278,906 |
| Aug 6, 2026 | $85.00 | $85.16 | $83.76 | $84.35 | +0.17% | 3,522,814 |
| Aug 5, 2026 | $84.00 | $85.04 | $83.43 | $84.21 | +1.72% | 5,206,538 |
| Aug 4, 2026 | $84.72 | $84.97 | $80.43 | $82.79 | -2.58% | 8,141,151 |
| Aug 3, 2026 | $85.43 | $86.44 | $81.80 | $84.98 | -0.31% | 10,094,000 |
| Jul 31, 2026 | $84.45 | $85.70 | $84.07 | $85.24 | +0.63% | 3,328,593 |
| Jul 30, 2026 | $84.73 | $85.12 | $83.55 | $84.71 | -0.71% | 2,851,240 |
| Jul 29, 2026 | $85.07 | $85.90 | $84.81 | $85.32 | +0.14% | 3,315,911 |
| Jul 28, 2026 | $85.25 | $86.65 | $84.59 | $85.20 | +1.32% | 3,853,179 |
| Jul 27, 2026 | $83.19 | $84.36 | $83.17 | $84.09 | +1.18% | 2,057,334 |
| Jul 24, 2026 | $82.20 | $83.23 | $81.96 | $83.11 | +1.69% | 2,213,492 |
| Jul 23, 2026 | $80.15 | $81.90 | $80.15 | $81.73 | -0.47% | 2,165,918 |
| Jul 22, 2026 | $81.66 | $83.05 | $81.11 | $82.12 | +1.11% | 2,793,429 |
| Jul 21, 2026 | $80.30 | $81.79 | $79.91 | $81.22 | +0.54% | 2,202,237 |
| Jul 20, 2026 | $82.44 | $82.63 | $80.73 | $80.78 | -1.11% | 2,200,815 |
| Jul 17, 2026 | $83.07 | $84.10 | $81.14 | $81.69 | -0.68% | 3,495,345 |
| Jul 16, 2026 | $81.28 | $82.73 | $81.15 | $82.25 | +1.88% | 2,428,685 |
| Jul 15, 2026 | $82.55 | $82.86 | $80.27 | $80.73 | -2.56% | 2,819,354 |
| Jul 14, 2026 | $83.55 | $83.57 | $82.09 | $82.85 | -0.73% | 2,786,290 |
| Jul 13, 2026 | $84.14 | $84.81 | $83.37 | $83.46 | -0.44% | 2,014,813 |
| Jul 10, 2026 | $82.33 | $83.94 | $82.14 | $83.83 | +2.19% | 2,635,934 |
| Jul 9, 2026 | $83.36 | $84.13 | $81.80 | $82.03 | -1.37% | 5,367,016 |
| Jul 8, 2026 | $84.69 | $84.72 | $82.84 | $83.17 | -1.71% | 2,527,903 |
| Jul 7, 2026 | $83.54 | $85.31 | $83.04 | $84.62 | +0.46% | 2,882,369 |
| Jul 6, 2026 | $84.41 | $84.84 | $83.04 | $84.23 | -0.71% | 4,154,582 |
| Jul 2, 2026 | $83.07 | $84.87 | $82.92 | $84.83 | +1.56% | 3,651,598 |
| Jul 1, 2026 | $83.03 | $83.77 | $82.77 | $83.53 | -0.06% | 4,021,259 |
| Jun 30, 2026 | $82.90 | $83.65 | $82.45 | $83.58 | +0.22% | 4,264,055 |
| Jun 29, 2026 | $82.70 | $83.55 | $82.28 | $83.40 | +0.70% | 3,334,468 |
| Jun 26, 2026 | $81.95 | $82.92 | $81.64 | $82.82 | +2.44% | 5,704,771 |
| Jun 25, 2026 | $80.56 | $82.13 | $80.46 | $80.85 | +0.32% | 3,345,316 |
| Jun 24, 2026 | $79.67 | $81.06 | $78.89 | $80.59 | +1.65% | 3,804,320 |
| Jun 23, 2026 | $78.97 | $79.58 | $78.25 | $79.28 | +1.67% | 3,641,545 |
| Jun 22, 2026 | $78.68 | $79.20 | $77.94 | $77.98 | -0.91% | 3,759,106 |
| Jun 18, 2026 | $80.37 | $80.37 | $78.42 | $78.70 | -0.38% | 6,460,792 |
| Jun 17, 2026 | $78.98 | $79.50 | $78.49 | $79.00 | -0.55% | 3,692,482 |
| Jun 16, 2026 | $80.08 | $80.64 | $78.94 | $79.44 | -0.31% | 2,775,022 |
| Jun 15, 2026 | $78.96 | $79.72 | $78.34 | $79.69 | +0.63% | 4,565,253 |
| Jun 12, 2026 | $80.20 | $80.20 | $78.95 | $79.19 | -0.57% | 2,490,810 |
| Jun 11, 2026 | $78.41 | $80.11 | $78.41 | $79.64 | +1.40% | 3,582,653 |
| Jun 10, 2026 | $78.32 | $79.08 | $77.79 | $78.54 | +1.28% | 2,761,679 |
| Jun 9, 2026 | $76.34 | $78.18 | $76.00 | $77.55 | +1.40% | 2,490,263 |
| Jun 8, 2026 | $76.05 | $76.86 | $76.00 | $76.48 | +0.25% | 2,801,532 |
| Jun 5, 2026 | $74.62 | $76.40 | $74.50 | $76.29 | +2.61% | 3,605,535 |
| Jun 4, 2026 | $76.15 | $76.40 | $74.24 | $74.35 | -1.18% | 2,426,808 |
| Jun 3, 2026 | $73.71 | $75.33 | $73.65 | $75.24 | +1.54% | 2,912,063 |
| Jun 2, 2026 | $73.54 | $74.62 | $73.03 | $74.10 | +0.52% | 3,634,932 |
| Jun 1, 2026 | $74.83 | $75.30 | $73.42 | $73.72 | -2.76% | 3,315,641 |
| May 29, 2026 | $75.71 | $76.07 | $75.18 | $75.81 | -0.14% | 5,236,226 |
| May 28, 2026 | $76.27 | $76.42 | $74.93 | $75.92 | +0.93% | 2,759,229 |
| May 27, 2026 | $75.60 | $76.20 | $75.08 | $75.22 | -0.13% | 2,986,116 |
| May 26, 2026 | $75.90 | $76.26 | $74.95 | $75.32 | -1.27% | 2,873,648 |
| May 22, 2026 | $76.92 | $77.09 | $75.91 | $76.29 | -0.92% | 3,331,696 |
| May 21, 2026 | $74.00 | $77.10 | $73.34 | $77.00 | +2.04% | 3,771,139 |
| May 20, 2026 | $74.89 | $75.84 | $74.24 | $75.46 | +0.36% | 3,081,540 |
| May 19, 2026 | $73.58 | $75.79 | $72.96 | $75.19 | +2.27% | 3,642,787 |
| May 18, 2026 | $72.81 | $73.75 | $72.48 | $73.52 | +1.31% | 3,707,235 |
| May 15, 2026 | $73.06 | $73.22 | $72.44 | $72.57 | -0.66% | 5,035,013 |
| May 14, 2026 | $73.62 | $73.82 | $72.99 | $73.05 | -0.19% | 2,418,877 |
| May 13, 2026 | $72.67 | $73.66 | $72.60 | $73.19 | +0.29% | 3,219,539 |
| May 12, 2026 | $72.67 | $73.42 | $71.94 | $72.98 | +0.56% | 2,863,697 |
| May 11, 2026 | $72.36 | $72.93 | $72.02 | $72.57 | +0.18% | 3,191,248 |
| May 8, 2026 | $73.27 | $73.70 | $72.42 | $72.44 | -0.60% | 3,654,838 |
| May 7, 2026 | $72.99 | $73.07 | $71.58 | $72.88 | -0.61% | 5,008,794 |
| May 6, 2026 | $73.66 | $74.06 | $73.03 | $73.33 | +0.67% | 4,327,795 |
| May 5, 2026 | $72.55 | $73.31 | $72.26 | $72.84 | +0.48% | 2,624,503 |
| May 4, 2026 | $73.50 | $74.30 | $72.18 | $72.49 | -2.11% | 3,692,026 |
| May 1, 2026 | $75.05 | $75.48 | $73.89 | $74.05 | -0.88% | 3,489,371 |
| Apr 30, 2026 | $74.04 | $75.12 | $74.04 | $74.71 | +1.00% | 4,713,795 |
| Apr 29, 2026 | $72.50 | $74.16 | $72.50 | $73.97 | +0.82% | 5,738,488 |
| Apr 28, 2026 | $74.00 | $74.41 | $71.56 | $73.37 | -2.64% | 8,000,362 |
| Apr 27, 2026 | $76.35 | $76.73 | $74.92 | $75.36 | -1.57% | 5,394,818 |
| Apr 24, 2026 | $75.52 | $76.83 | $75.08 | $76.56 | +0.99% | 4,798,699 |
| Apr 23, 2026 | $75.75 | $76.34 | $75.31 | $75.81 | +0.37% | 4,341,013 |
| Apr 22, 2026 | $75.15 | $75.72 | $74.67 | $75.53 | +0.99% | 3,874,128 |
| Apr 21, 2026 | $76.79 | $76.90 | $74.75 | $74.79 | -1.93% | 3,493,392 |
| Apr 20, 2026 | $76.44 | $77.03 | $75.92 | $76.26 | -0.01% | 3,169,795 |
| Apr 17, 2026 | $74.14 | $76.63 | $74.12 | $76.27 | +3.00% | 5,748,081 |
| Apr 16, 2026 | $74.20 | $74.60 | $73.05 | $74.05 | -0.05% | 5,914,465 |
| Apr 15, 2026 | $74.00 | $74.98 | $73.66 | $74.09 | +0.07% | 8,038,951 |
| Apr 14, 2026 | $73.54 | $74.37 | $73.48 | $74.04 | +0.93% | 6,018,641 |
| Apr 13, 2026 | $73.02 | $73.73 | $72.63 | $73.36 | +0.74% | 6,922,724 |
| Apr 10, 2026 | $75.00 | $75.35 | $71.62 | $72.82 | -2.89% | 9,906,539 |
| Apr 9, 2026 | $74.70 | $75.20 | $73.89 | $74.99 | -0.21% | 3,875,577 |
| Apr 8, 2026 | $73.82 | $75.33 | $73.82 | $75.15 | +2.61% | 5,962,335 |
| Apr 7, 2026 | $72.57 | $73.88 | $72.02 | $73.24 | 0.00% | 4,914,798 |
| Apr 6, 2026 | $70.70 | $73.28 | $70.62 | $73.24 | +2.92% | 6,396,041 |
| Apr 2, 2026 | $71.09 | $72.25 | $70.42 | $71.16 | -1.40% | 6,761,296 |
| Apr 1, 2026 | $71.68 | $72.55 | $71.07 | $72.17 | +1.18% | 9,668,245 |
| Mar 31, 2026 | $69.35 | $71.43 | $68.19 | $71.33 | +2.93% | 15,501,470 |
| Mar 30, 2026 | $74.84 | $75.26 | $68.21 | $69.30 | -15.28% | 24,642,430 |
| Mar 27, 2026 | $82.62 | $82.72 | $81.64 | $81.80 | -1.02% | 2,616,017 |
| Mar 26, 2026 | $82.16 | $83.69 | $82.06 | $82.64 | -0.19% | 2,023,690 |
| Mar 25, 2026 | $82.80 | $83.24 | $81.41 | $82.80 | +0.56% | 3,005,765 |
| Mar 24, 2026 | $81.16 | $82.85 | $80.85 | $82.34 | +0.91% | 3,246,041 |
| Mar 23, 2026 | $82.50 | $82.93 | $81.52 | $81.60 | +0.33% | 3,115,639 |
| Mar 20, 2026 | $82.04 | $82.71 | $81.02 | $81.33 | -0.42% | 4,954,592 |
| Mar 19, 2026 | $82.46 | $82.80 | $80.99 | $81.67 | -1.02% | 2,658,893 |
| Mar 18, 2026 | $83.82 | $84.14 | $82.48 | $82.51 | -2.11% | 2,573,876 |
| Mar 17, 2026 | $84.93 | $85.30 | $84.15 | $84.29 | -0.27% | 2,275,017 |
| Mar 16, 2026 | $85.63 | $85.74 | $84.46 | $84.52 | -1.13% | 2,343,863 |
| Mar 13, 2026 | $85.55 | $85.92 | $84.85 | $85.49 | +0.68% | 2,585,272 |
| Mar 12, 2026 | $83.72 | $85.88 | $83.52 | $84.91 | +0.41% | 2,959,542 |
| Mar 11, 2026 | $83.92 | $84.64 | $83.48 | $84.56 | +0.32% | 2,946,710 |
| Mar 10, 2026 | $84.45 | $85.45 | $83.81 | $84.29 | -0.48% | 2,643,681 |
| Mar 9, 2026 | $84.55 | $84.86 | $82.76 | $84.70 | -0.62% | 3,190,797 |
| Mar 6, 2026 | $84.95 | $85.76 | $84.00 | $85.23 | -0.64% | 4,052,679 |
| Mar 5, 2026 | $86.02 | $87.20 | $85.59 | $85.78 | -2.11% | 4,767,481 |
| Mar 4, 2026 | $88.44 | $88.44 | $86.42 | $87.63 | -0.43% | 4,058,378 |
| Mar 3, 2026 | $89.37 | $89.98 | $87.67 | $88.01 | -2.73% | 4,025,505 |
| Mar 2, 2026 | $90.87 | $91.46 | $89.88 | $90.48 | -0.75% | 2,466,546 |
| Feb 27, 2026 | $89.14 | $91.19 | $89.01 | $91.16 | +2.29% | 3,742,576 |
| Feb 26, 2026 | $89.60 | $90.33 | $88.85 | $89.12 | -0.01% | 3,032,053 |
| Feb 25, 2026 | $89.54 | $89.69 | $88.00 | $89.13 | -0.82% | 2,257,222 |
| Feb 24, 2026 | $89.50 | $90.17 | $88.92 | $89.87 | +0.49% | 2,442,785 |
| Feb 23, 2026 | $89.92 | $90.82 | $88.87 | $89.43 | -0.78% | 3,754,490 |
| Feb 20, 2026 | $90.01 | $90.29 | $89.37 | $90.13 | +0.51% | 2,645,464 |
| Feb 19, 2026 | $89.37 | $90.06 | $88.97 | $89.67 | +0.44% | 2,586,732 |
| Feb 18, 2026 | $89.47 | $90.36 | $89.00 | $89.28 | -0.47% | 3,430,014 |
| Feb 17, 2026 | $91.43 | $91.85 | $88.91 | $89.70 | -0.95% | 4,259,538 |
| Feb 13, 2026 | $89.76 | $91.37 | $89.01 | $90.56 | +0.72% | 4,028,108 |
| Feb 12, 2026 | $88.27 | $91.40 | $88.27 | $89.91 | +2.12% | 8,640,556 |
| Feb 11, 2026 | $87.00 | $88.66 | $86.85 | $88.04 | +0.48% | 5,503,935 |
| Feb 10, 2026 | $86.47 | $88.37 | $86.18 | $87.62 | +1.33% | 3,747,993 |
| Feb 9, 2026 | $86.55 | $87.35 | $86.08 | $86.47 | -0.07% | 3,888,774 |
| Feb 6, 2026 | $84.78 | $86.72 | $84.57 | $86.53 | +2.26% | 3,286,539 |
| Feb 5, 2026 | $84.74 | $85.90 | $84.39 | $84.62 | -0.04% | 3,740,133 |
| Feb 4, 2026 | $85.00 | $85.58 | $83.86 | $84.65 | +0.04% | 4,249,802 |
| Feb 3, 2026 | $82.61 | $84.92 | $82.02 | $84.62 | +2.12% | 4,444,112 |
| Feb 2, 2026 | $84.12 | $84.38 | $82.63 | $82.86 | -1.18% | 5,313,390 |
| Jan 30, 2026 | $84.03 | $84.33 | $83.08 | $83.85 | -0.31% | 5,243,189 |
| Jan 29, 2026 | $83.77 | $84.17 | $83.00 | $84.11 | +0.72% | 4,081,914 |
| Jan 28, 2026 | $84.00 | $85.33 | $82.91 | $83.51 | -0.49% | 5,695,963 |
| Jan 27, 2026 | $78.92 | $83.96 | $77.31 | $83.92 | +10.96% | 11,004,310 |
| Jan 26, 2026 | $77.03 | $77.13 | $75.61 | $75.63 | -0.76% | 4,302,374 |
| Jan 23, 2026 | $76.64 | $77.00 | $75.83 | $76.21 | -0.82% | 3,359,927 |
| Jan 22, 2026 | $76.91 | $77.33 | $76.43 | $76.84 | -0.12% | 2,935,995 |
| Jan 21, 2026 | $76.78 | $77.35 | $76.52 | $76.93 | +0.54% | 2,773,703 |
| Jan 20, 2026 | $78.45 | $78.55 | $76.34 | $76.52 | -2.89% | 5,418,227 |
| Jan 16, 2026 | $78.67 | $78.98 | $77.69 | $78.80 | -0.48% | 3,608,514 |
| Jan 15, 2026 | $77.15 | $79.25 | $76.86 | $79.18 | +2.68% | 5,675,981 |
| Jan 14, 2026 | $76.22 | $77.71 | $76.22 | $77.11 | +1.38% | 4,909,405 |
| Jan 13, 2026 | $74.40 | $76.27 | $74.40 | $76.06 | +2.33% | 5,125,496 |
| Jan 12, 2026 | $74.68 | $75.09 | $73.99 | $74.33 | +0.07% | 4,053,312 |
| Jan 9, 2026 | $74.24 | $74.53 | $73.52 | $74.28 | +0.01% | 2,378,992 |
| Jan 8, 2026 | $72.05 | $74.77 | $71.85 | $74.27 | +2.98% | 3,206,868 |
| Jan 7, 2026 | $73.26 | $73.74 | $72.09 | $72.12 | -1.23% | 4,176,978 |
| Jan 6, 2026 | $72.56 | $73.16 | $72.32 | $73.02 | +0.32% | 3,042,845 |
| Jan 5, 2026 | $71.97 | $73.15 | $71.23 | $72.79 | +0.23% | 4,067,685 |
| Jan 2, 2026 | $72.93 | $73.09 | $71.85 | $72.62 | -1.45% | 3,105,328 |
| Dec 31, 2025 | $74.11 | $74.25 | $73.67 | $73.69 | -0.69% | 1,480,822 |
| Dec 30, 2025 | $74.19 | $74.52 | $74.09 | $74.20 | -0.35% | 1,334,031 |
| Dec 29, 2025 | $74.41 | $74.52 | $74.09 | $74.46 | +0.31% | 1,952,635 |
| Dec 26, 2025 | $74.17 | $74.46 | $73.98 | $74.23 | -0.03% | 1,156,029 |
| Dec 24, 2025 | $74.14 | $74.43 | $73.90 | $74.25 | +0.35% | 956,082 |
| Dec 23, 2025 | $74.48 | $74.65 | $73.73 | $73.99 | -0.79% | 2,111,247 |
| Dec 22, 2025 | $74.17 | $74.81 | $73.99 | $74.58 | +0.12% | 2,010,075 |
| Dec 19, 2025 | $75.14 | $75.25 | $74.49 | $74.49 | -0.77% | 5,962,522 |
| Dec 18, 2025 | $75.72 | $76.01 | $74.88 | $75.07 | -0.90% | 3,753,698 |
| Dec 17, 2025 | $75.21 | $75.94 | $75.05 | $75.75 | +0.84% | 2,271,093 |
| Dec 16, 2025 | $75.87 | $76.09 | $74.87 | $75.12 | -0.41% | 2,931,255 |
| Dec 15, 2025 | $74.61 | $76.63 | $74.34 | $75.43 | +1.47% | 3,268,392 |
| Dec 12, 2025 | $74.24 | $74.55 | $73.83 | $74.34 | +0.15% | 2,195,442 |
| Dec 11, 2025 | $73.88 | $74.54 | $73.52 | $74.23 | +0.90% | 3,015,404 |
| Dec 10, 2025 | $72.70 | $73.62 | $72.42 | $73.57 | +1.35% | 3,390,869 |
| Dec 9, 2025 | $72.65 | $73.43 | $72.55 | $72.59 | -0.17% | 3,585,171 |
| Dec 8, 2025 | $73.13 | $73.35 | $72.26 | $72.71 | -0.53% | 2,661,201 |
| Dec 5, 2025 | $73.25 | $73.94 | $73.07 | $73.10 | -0.46% | 3,181,453 |
| Dec 4, 2025 | $73.82 | $74.10 | $73.00 | $73.44 | +0.11% | 3,072,266 |
| Dec 3, 2025 | $74.64 | $75.26 | $73.31 | $73.36 | -1.45% | 3,753,872 |
| Dec 2, 2025 | $75.61 | $75.66 | $73.87 | $74.44 | -1.94% | 4,761,363 |
| Dec 1, 2025 | $75.92 | $76.31 | $75.31 | $75.91 | -0.38% | 3,748,684 |
| Nov 28, 2025 | $75.73 | $76.80 | $75.48 | $76.20 | +0.40% | 1,825,173 |
| Nov 26, 2025 | $75.85 | $76.48 | $75.70 | $75.90 | -0.01% | 3,219,568 |
| Nov 25, 2025 | $75.03 | $76.29 | $75.03 | $75.91 | +1.62% | 3,981,014 |
| Nov 24, 2025 | $76.20 | $76.53 | $74.20 | $74.70 | -2.52% | 4,249,293 |
| Nov 21, 2025 | $75.98 | $77.46 | $75.71 | $76.63 | +1.52% | 3,415,971 |
| Nov 20, 2025 | $75.88 | $76.26 | $75.13 | $75.48 | -0.33% | 2,824,490 |
| Nov 19, 2025 | $75.94 | $76.09 | $75.14 | $75.73 | -0.22% | 2,362,761 |
| Nov 18, 2025 | $75.60 | $76.12 | $75.20 | $75.90 | +1.02% | 2,619,464 |
| Nov 17, 2025 | $75.36 | $75.71 | $74.76 | $75.13 | +0.56% | 3,167,483 |
| Nov 14, 2025 | $75.30 | $75.75 | $74.26 | $74.71 | -0.48% | 2,542,903 |
| Nov 13, 2025 | $75.37 | $75.87 | $74.99 | $75.07 | -0.46% | 2,743,123 |
| Nov 12, 2025 | $75.69 | $76.16 | $75.37 | $75.42 | -0.09% | 3,005,481 |
| Nov 11, 2025 | $74.35 | $75.62 | $74.04 | $75.49 | +1.22% | 3,251,024 |
| Nov 10, 2025 | $75.17 | $75.27 | $74.14 | $74.58 | -0.80% | 2,748,842 |
| Nov 7, 2025 | $73.49 | $75.26 | $73.00 | $75.18 | +3.11% | 3,697,021 |
| Nov 6, 2025 | $73.18 | $73.69 | $72.87 | $72.91 | -0.37% | 2,894,827 |
| Nov 5, 2025 | $73.29 | $73.40 | $72.58 | $73.18 | +0.11% | 3,480,257 |
| Nov 4, 2025 | $72.80 | $73.61 | $72.76 | $73.10 | +0.27% | 2,845,913 |
| Nov 3, 2025 | $73.90 | $73.95 | $72.62 | $72.90 | -1.86% | 3,679,531 |
| Oct 31, 2025 | $74.19 | $74.78 | $73.82 | $74.28 | -0.56% | 3,396,500 |
| Oct 30, 2025 | $74.38 | $75.20 | $74.05 | $74.70 | +0.55% | 5,229,498 |
| Oct 29, 2025 | $75.32 | $75.68 | $74.11 | $74.29 | -2.11% | 4,057,424 |
| Oct 28, 2025 | $77.00 | $77.70 | $75.00 | $75.89 | -2.71% | 5,540,268 |
| Oct 27, 2025 | $77.01 | $78.04 | $76.81 | $78.00 | +0.84% | 4,052,507 |
| Oct 24, 2025 | $78.41 | $78.61 | $77.15 | $77.35 | -1.10% | 2,228,220 |
| Oct 23, 2025 | $78.43 | $78.66 | $77.68 | $78.21 | -0.50% | 3,856,381 |
| Oct 22, 2025 | $78.97 | $79.80 | $78.54 | $78.60 | -0.71% | 2,716,305 |
| Oct 21, 2025 | $80.12 | $80.39 | $79.08 | $79.16 | -0.93% | 2,680,956 |
| Oct 20, 2025 | $79.90 | $80.23 | $79.67 | $79.90 | – | 1,921,449 |
Seasonality
SYY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | 1.4% | -5.9% | 4.4% | -1.0% | 1.4% | 1.6% | 2.7% | -1.1% | 0.9% | 3.7% | 0.7% |
| Months up | 6 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 14.6% | 8.7% | -21.8% | 5.5% | 1.5% | 10.2% | 2.7% | -4.9% | -3.8% | 7.1% | ||
| 2025 | -4.0% | 3.6% | -0.7% | -4.2% | 2.2% | 3.8% | 5.8% | 1.1% | 2.3% | -9.2% | 2.6% | -3.3% |
| 2024 | 11.4% | 0.0% | 0.3% | -7.9% | -2.0% | -2.0% | 8.2% | 1.7% | 0.1% | -3.3% | 2.9% | -0.8% |
| 2023 | 2.0% | -3.7% | 3.6% | -0.0% | -8.8% | 6.1% | 3.5% | -8.7% | -5.2% | 1.4% | 8.5% | 1.3% |
| 2022 | 0.1% | 11.5% | -5.7% | 4.7% | -1.5% | 1.2% | 0.2% | -3.2% | -14.0% | 23.2% | -0.1% | -11.6% |
| 2021 | -3.1% | 11.4% | -0.6% | 7.6% | -4.4% | -4.0% | -4.0% | 7.3% | -0.9% | -2.0% | -8.9% | 12.2% |
| 2020 | -3.5% | -18.9% | -31.5% | 24.7% | -2.0% | -0.9% | -2.5% | 13.8% | 3.5% | -10.5% | 28.9% | 4.2% |
| 2019 | 2.5% | 5.8% | -1.2% | 6.0% | -2.2% | 2.8% | -2.5% | 8.4% | 6.8% | 1.1% | 0.9% | 6.2% |
| 2018 | 4.1% | -5.1% | 0.5% | 4.9% | 4.0% | 5.0% | -1.1% | 11.3% | -2.1% | -2.1% | -5.5% | -7.0% |
| 2017 | -4.7% | 0.5% | -1.5% | 2.5% | 3.2% | -7.8% | 5.2% | 0.1% | 2.4% | 3.7% | 3.8% | 5.2% |