Historical Data for Sysco Corporation (SYY)

$ 52.31   1.33 (+2.61%) Volume: 2.44m 7:00 PM EDT 10-Jul-2020
After Hours:  $ 52.60   0.29 (+0.55%) Volume: 61.25k 7:45 PM EDT 10-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 51.03 52.39 50.03 52.31 2.44m 1.33 2.61% 52.31 126.3m 24,563
07/09/20 52.85 52.88 50.175 50.98 3.7m -2.13 -4.01% 50.98 189.64m 36,492
07/08/20 52.96 54.05 52.57 53.11 3.46m 0.09 0.17% 53.11 183.93m 32,592
07/07/20 53.45 53.70 52.17 53.02 2.83m -0.74 -1.38% 53.02 149.96m 24,831
07/06/20 55.15 55.54 53.48 53.76 2.53m -0.30 -0.55% 53.76 136.33m 24,439
07/02/20 54.88 55.94 53.98 54.06 4.93m 0.36 0.67% 54.06 268.81m 32,629
07/01/20 54.40 55.24 52.75 53.70 3.39m -0.509984 -0.94% 53.70 182.36m 31,277
06/30/20 54.00 55.20 53.51 54.66 4.67m 0.238024 0.44% 54.21 254.19m 35,745
06/29/20 52.95 54.95 52.16 54.42 2.97m 2.1025 4.05% 53.972 160.73m 30,314
06/26/20 54.70 54.70 52.26 52.30 6.82m -2.6778 -4.91% 51.8694 359.79m 47,575
06/25/20 54.14 55.58 53.76 55.00 2.79m 0.119012 0.22% 54.5472 153.08m 27,358
06/24/20 56.69 57.10 53.53 54.88 5.38m -3.372 -5.83% 54.4282 296.65m 53,525
06/23/20 56.68 59.74 56.68 58.28 7.16m 3.253 5.96% 57.8002 420.01m 62,929
06/22/20 53.95 55.19 52.87 55.00 3.27m 0.733908 1.36% 54.5472 178.64m 32,286
06/19/20 56.89 56.93 54.145 54.26 5.95m -1.6563 -2.99% 53.8133 328.2m 41,766
06/18/20 54.00 56.00 53.25 55.93 3.47m 1.4381 2.66% 55.4695 191.8m 32,503
06/17/20 56.64 56.64 54.37 54.48 2.54m -2.0331 -3.63% 54.0315 139.66m 26,243
06/16/20 56.68 57.77 55.37 56.53 4.71m 1.6364 3.01% 56.0646 267.11m 40,596
06/15/20 52.49 55.00 51.813 54.88 4.33m 0.614896 1.14% 54.4282 232.62m 42,226
06/12/20 55.67 56.15 52.70 54.26 4.36m 0.882672 1.67% 53.8133 236.27m 44,796