Sysco Corporation Common Stockのデータ

Sysco Corporation Common Stockの基本情報

名前 Sysco Corporation Common Stock
ティッカー SYY
国 United States
上場年 nan
セクター Consumer Non-Durables

Sysco Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 76.8 75.5 76.22 76.39 2091600.0 76.39
2021-02-12 76.66 75.39 75.79 76.24 1207700.0 76.24
2021-02-11 76.82 75.53 76.26 76.22 1218900.0 76.22
2021-02-10 77.61 75.76 76.74 76.14 1461500.0 76.14
2021-02-09 77.19 75.32 76.94 76.21 1864900.0 76.21
2021-02-08 78.05 76.29 77.4 76.92 1412500.0 76.92
2021-02-05 78.36 76.48 77.66 77.08 1908200.0 77.08
2021-02-04 77.3 75.81 76.39 76.52 2419900.0 76.52
2021-02-03 76.77 72.76 72.82 76.4 4967700.0 76.4
2021-02-02 73.8 69.96 70.0 73.03 5352600.0 73.03
2021-02-01 72.63 71.09 72.36 71.57 2128900.0 71.57
2021-01-29 73.8 71.38 73.8 71.51 2685100.0 71.51
2021-01-28 75.27 72.2 72.78 74.15 1960100.0 74.15
2021-01-27 74.19 71.59 73.25 72.02 2671500.0 72.02
2021-01-26 75.64 73.66 74.02 74.17 2061100.0 74.17
2021-01-25 74.13 71.88 73.0 73.0 4094700.0 73.0
2021-01-22 76.61 75.15 76.36 75.19 1539100.0 75.19
2021-01-21 77.24 76.32 76.9 76.83 1988300.0 76.83
2021-01-20 77.19 74.15 74.55 77.02 2274600.0 77.02
2021-01-19 76.21 74.82 76.04 74.87 1772400.0 74.87
2021-01-15 76.04 74.72 75.25 75.57 2049700.0 75.57
2021-01-14 77.5 74.96 76.6 75.51 2659600.0 75.51
2021-01-13 78.35 76.13 78.35 76.14 2262000.0 76.14
2021-01-12 79.96 77.02 77.24 78.37 3281400.0 78.37
2021-01-11 78.84 75.86 76.46 77.55 3023800.0 77.55
2021-01-08 77.82 75.21 75.53 77.55 3682900.0 77.55
2021-01-07 76.39 74.49 75.94 75.59 4195100.0 75.59
2021-01-06 76.06 73.01 73.24 76.0 3641900.0 75.55
2021-01-05 73.77 72.02 72.02 72.77 1662600.0 72.34
2021-01-04 74.38 70.75 74.14 72.31 2497300.0 71.88
2020-12-31 74.47 72.66 73.43 74.26 1163700.0 73.82
2020-12-30 73.52 72.69 72.71 73.29 1108100.0 72.86
2020-12-29 75.24 72.71 74.19 72.83 1409000.0 72.4
2020-12-28 74.38 72.73 72.85 73.83 1975900.0 73.39
2020-12-24 72.8 71.5 72.74 72.42 730200.0 71.99
2020-12-23 73.43 72.51 72.66 72.87 1752900.0 72.44
2020-12-22 72.47 71.06 72.26 71.92 2173700.0 71.49
2020-12-21 73.0 70.32 70.52 72.47 4483600.0 72.04
2020-12-18 74.39 71.91 74.33 72.28 7618400.0 71.85
2020-12-17 75.92 74.22 74.57 74.44 2844500.0 74.0
2020-12-16 74.35 72.59 74.31 73.88 3116400.0 73.44
2020-12-15 74.7 72.8 73.88 74.31 2728700.0 73.87
2020-12-14 76.62 73.31 76.62 73.43 3452600.0 73.0
2020-12-11 77.5 75.38 76.68 75.88 4403300.0 75.43
2020-12-10 77.5 75.46 75.73 77.24 2750700.0 76.78
2020-12-09 77.0 75.63 76.6 76.41 2630200.0 75.96
2020-12-08 77.05 75.26 75.74 76.72 1746600.0 76.27
2020-12-07 77.97 75.32 76.91 75.87 2723800.0 75.42
2020-12-04 78.14 74.89 75.27 78.12 4305500.0 77.66
2020-12-03 75.75 72.3 72.78 74.68 3494400.0 74.24
2020-12-02 73.26 72.01 72.81 72.75 3102000.0 72.32
2020-12-01 74.07 71.42 71.42 73.43 3007500.0 73.0
2020-11-30 71.32 69.88 70.72 71.29 3650300.0 70.87
2020-11-27 72.29 70.85 71.35 71.24 865300.0 70.82
2020-11-25 72.56 70.83 72.21 71.68 2498200.0 71.26
2020-11-24 73.82 72.04 72.64 72.45 2318700.0 72.02
2020-11-23 71.62 69.88 70.61 71.31 2093400.0 70.89
2020-11-20 71.45 69.58 71.42 70.0 2912400.0 69.59
2020-11-19 72.57 70.84 71.34 71.99 3257200.0 71.56
2020-11-18 74.78 71.65 74.12 71.68 3601700.0 71.26
2020-11-17 75.11 73.0 73.72 74.23 2861400.0 73.79
2020-11-16 75.04 72.31 74.77 74.97 3843800.0 74.53
2020-11-13 71.76 68.74 68.74 71.54 3103800.0 71.12
2020-11-12 69.15 67.3 67.72 68.01 3006500.0 67.61
2020-11-11 72.5 67.78 71.84 68.49 3571200.0 68.08
2020-11-10 73.94 71.02 73.31 72.28 3917800.0 71.85
2020-11-09 76.73 67.06 67.1 71.08 8057900.0 70.66
2020-11-06 61.67 60.31 61.19 60.86 1627000.0 60.5
2020-11-05 61.72 60.05 60.94 60.83 3106200.0 60.47
2020-11-04 62.41 60.52 60.91 60.74 3185900.0 60.38
2020-11-03 61.16 58.7 59.67 60.25 4172100.0 59.89
2020-11-02 57.46 55.28 56.16 57.09 3665300.0 56.75
2020-10-30 55.42 53.93 54.97 55.31 4689900.0 54.98
2020-10-29 56.18 53.85 54.62 55.29 3873700.0 54.96
2020-10-28 57.5 54.73 56.8 54.79 4212400.0 54.47
2020-10-27 61.15 58.33 60.59 58.34 3537800.0 57.99
2020-10-26 63.9 60.33 63.83 60.8 3163100.0 60.44
2020-10-23 65.73 63.77 65.62 64.8 1717400.0 64.42
2020-10-22 65.24 63.32 64.08 65.21 1793000.0 64.82
2020-10-21 64.85 63.48 64.54 63.8 1495500.0 63.42
2020-10-20 65.69 64.35 65.2 64.58 1565800.0 64.2
2020-10-19 66.37 64.23 65.83 64.34 2333300.0 63.96
2020-10-16 67.05 65.75 66.9 65.78 2620700.0 65.39
2020-10-15 67.35 65.96 66.0 66.58 1970700.0 66.19
2020-10-14 67.75 65.21 65.21 66.9 2229000.0 66.5
2020-10-13 66.81 65.03 66.81 65.08 2313900.0 64.69
2020-10-12 68.04 67.11 67.87 67.48 2060800.0 67.08
2020-10-09 69.27 67.65 68.0 67.98 2594100.0 67.58
2020-10-08 67.87 66.44 66.64 67.84 2362300.0 67.44
2020-10-07 66.47 65.3 65.3 66.28 2066100.0 65.89
2020-10-06 65.73 63.83 64.07 64.67 3698600.0 64.29
2020-10-05 63.94 62.36 63.64 63.54 1704100.0 63.16
2020-10-02 63.41 60.95 61.38 63.17 1709300.0 62.8
2020-10-01 63.03 61.48 62.32 62.62 2034400.0 62.25
2020-09-30 63.08 61.55 61.55 62.22 2257100.0 61.4
2020-09-29 61.99 60.81 61.65 61.17 2135900.0 60.37
2020-09-28 63.48 61.77 63.08 61.85 2163400.0 61.04
2020-09-25 62.21 60.53 60.83 62.01 2543400.0 61.2
2020-09-24 62.35 58.94 60.34 61.56 2954200.0 60.75
2020-09-23 64.99 60.26 64.12 60.52 3427300.0 59.73
2020-09-22 64.82 63.26 64.33 64.02 2854600.0 63.18
2020-09-21 66.1 63.41 65.05 64.05 4036700.0 63.21
2020-09-18 69.52 67.41 68.57 67.63 4585800.0 66.74
2020-09-17 69.09 67.36 67.51 68.4 4434500.0 67.5
2020-09-16 68.86 65.45 65.61 68.25 5170500.0 67.36
2020-09-15 65.65 64.23 64.69 65.4 3150700.0 64.54
2020-09-14 64.87 62.44 62.75 64.57 2167400.0 63.72
2020-09-11 62.62 61.77 61.9 62.3 2861300.0 61.48
2020-09-10 63.11 61.39 61.87 61.78 3657800.0 60.97
2020-09-09 61.94 59.02 60.0 61.42 4225300.0 60.61
2020-09-08 60.58 59.24 59.51 59.48 2549500.0 58.7
2020-09-04 61.69 59.54 60.98 60.14 2228800.0 59.35
2020-09-03 62.17 59.92 61.18 60.37 2646700.0 59.58
2020-09-02 61.12 59.62 60.33 60.84 2049900.0 60.04
2020-09-01 60.39 58.92 59.56 60.1 2488800.0 59.31
2020-08-31 62.0 60.11 61.52 60.14 2428300.0 59.35
2020-08-28 62.0 60.06 60.25 61.89 2564100.0 61.08
2020-08-27 60.92 57.8 57.84 60.03 3195700.0 59.24
2020-08-26 58.21 56.22 57.5 57.5 4352200.0 56.75
2020-08-25 59.79 57.28 59.76 58.2 4052200.0 57.44
2020-08-24 59.53 57.2 57.95 59.51 2734500.0 58.73
2020-08-21 57.96 57.21 57.94 57.46 2599400.0 56.71
2020-08-20 58.38 56.96 57.6 57.93 2167800.0 57.17
2020-08-19 59.37 57.88 59.26 58.08 2321700.0 57.32
2020-08-18 60.6 59.07 59.83 59.59 2866400.0 58.81
2020-08-17 60.12 59.08 59.84 59.7 2656900.0 58.92
2020-08-14 60.0 57.85 58.44 59.54 3852700.0 58.76
2020-08-13 60.11 58.44 59.1 58.6 2320200.0 57.83
2020-08-12 61.38 59.47 61.1 59.7 3189700.0 58.92
2020-08-11 62.52 58.26 58.6 60.84 7641300.0 60.04
2020-08-10 60.53 58.21 58.26 60.1 4006000.0 59.31
2020-08-07 58.72 55.69 55.8 57.8 4447500.0 57.04
2020-08-06 57.73 54.68 54.91 56.4 3328400.0 55.66
2020-08-05 55.1 54.02 54.58 54.99 4392000.0 54.27
2020-08-04 54.19 52.13 52.6 54.11 3407900.0 53.4
2020-08-03 52.79 50.9 52.73 52.13 2901800.0 51.45
2020-07-31 53.45 52.21 53.17 52.85 3070000.0 52.16
2020-07-30 53.6 52.33 53.05 53.59 2101400.0 52.89
2020-07-29 54.35 53.08 53.72 53.99 2633000.0 53.28
2020-07-28 54.26 53.3 53.84 53.5 1957800.0 52.8
2020-07-27 54.8 53.77 54.59 53.99 2373100.0 53.28
2020-07-24 55.09 54.33 54.54 54.94 2070900.0 54.22
2020-07-23 55.45 54.37 55.16 54.94 2855000.0 54.22
2020-07-22 56.35 54.24 54.71 55.34 2289900.0 54.61
2020-07-21 55.25 53.54 53.62 54.72 2329000.0 54.0
2020-07-20 54.35 52.5 53.52 53.03 2727200.0 52.33
2020-07-17 55.07 53.82 55.02 54.17 1727500.0 53.46
2020-07-16 55.65 54.34 55.07 54.62 1944200.0 53.9
2020-07-15 55.72 54.21 54.3 55.44 2938300.0 54.71
2020-07-14 53.22 51.47 52.05 52.96 2607900.0 52.27
2020-07-13 53.9 51.69 52.66 52.44 3136800.0 51.75
2020-07-10 52.39 50.03 51.03 52.31 2442300.0 51.62
2020-07-09 52.88 50.18 52.85 50.98 3704200.0 50.31
2020-07-08 54.05 52.57 52.96 53.11 3457000.0 52.41
2020-07-07 53.7 52.17 53.45 53.02 2827100.0 52.32
2020-07-06 55.54 53.48 55.15 53.76 2530100.0 53.06
2020-07-02 55.94 53.98 54.88 54.06 4925000.0 53.35
2020-07-01 55.24 52.75 54.4 53.7 3393500.0 53.0
2020-06-30 55.2 53.51 54.0 54.66 4668300.0 53.5
2020-06-29 54.95 52.16 52.95 54.42 2971100.0 53.26
2020-06-26 54.7 52.26 54.7 52.3 6824500.0 51.19
2020-06-25 55.58 53.76 54.14 55.0 2793400.0 53.83
2020-06-24 57.1 53.53 56.69 54.88 5383600.0 53.71
2020-06-23 59.74 56.68 56.68 58.28 7164200.0 57.04
2020-06-22 55.19 52.87 53.95 55.0 3270500.0 53.83
2020-06-19 56.93 54.15 56.89 54.26 5948500.0 53.11
2020-06-18 56.0 53.25 54.0 55.93 3470700.0 54.74
2020-06-17 56.64 54.37 56.64 54.48 2543500.0 53.32
2020-06-16 57.77 55.37 56.68 56.53 4707100.0 55.33
2020-06-15 55.0 51.81 52.49 54.88 4326600.0 53.71
2020-06-12 56.15 52.7 55.67 54.26 4363000.0 53.11
2020-06-11 55.34 53.02 53.86 53.37 6348400.0 52.24
2020-06-10 61.58 56.93 61.47 56.99 6988000.0 55.78
2020-06-09 62.89 60.15 62.89 61.39 5418700.0 60.09
2020-06-08 65.01 63.18 65.01 64.11 6450100.0 62.75
2020-06-05 64.38 61.14 63.37 61.59 6726900.0 60.28
2020-06-04 59.48 57.34 58.59 58.59 2880100.0 57.35
2020-06-03 59.65 57.9 57.99 59.1 3076400.0 57.84
2020-06-02 57.68 56.11 57.31 56.64 2869800.0 55.44
2020-06-01 57.77 55.59 56.14 57.18 3068200.0 55.97
2020-05-29 56.59 54.45 55.27 55.16 9024400.0 53.99
2020-05-28 57.6 55.37 57.52 55.95 4973700.0 54.76
2020-05-27 57.75 55.36 56.0 56.95 5737800.0 55.74
2020-05-26 55.63 53.13 53.75 55.11 4736800.0 53.94
2020-05-22 52.8 51.17 52.79 51.75 3537500.0 50.65
2020-05-21 53.84 52.14 52.59 52.48 3555100.0 51.37
2020-05-20 53.24 52.05 52.74 52.58 3562500.0 51.46
2020-05-19 53.44 50.47 52.41 51.38 3769800.0 50.29
2020-05-18 53.67 50.25 50.29 52.7 6195600.0 51.58
2020-05-15 47.84 46.26 47.43 47.62 7648800.0 46.61
2020-05-14 48.08 44.17 45.56 47.98 5468900.0 46.96
2020-05-13 49.29 45.87 49.25 46.69 5348100.0 45.7
2020-05-12 52.65 49.25 51.89 49.28 4616600.0 48.23
2020-05-11 53.27 51.39 53.27 51.7 3776700.0 50.6
2020-05-08 53.48 52.02 53.08 53.29 2470500.0 52.16
2020-05-07 53.57 51.16 52.07 52.28 4513300.0 51.17
2020-05-06 52.08 50.2 50.98 51.88 6033900.0 50.78
2020-05-05 55.5 50.38 54.65 50.54 7369700.0 49.47
2020-05-04 54.03 51.56 51.91 53.83 4510100.0 52.69
2020-05-01 54.86 52.5 54.5 52.76 3836900.0 51.64
2020-04-30 58.1 55.88 57.55 56.27 7067500.0 55.08
2020-04-29 58.99 57.17 58.21 58.6 5109800.0 57.36
2020-04-28 57.99 55.79 56.3 55.84 7775300.0 54.65
2020-04-27 55.5 53.2 53.5 54.92 7303200.0 53.75
2020-04-24 54.36 50.46 50.7 53.08 7246300.0 51.95
2020-04-23 51.35 48.71 49.11 49.75 8693900.0 48.69
2020-04-22 52.44 49.41 50.25 51.35 4999700.0 50.26
2020-04-21 50.05 48.15 48.8 49.1 6099900.0 48.06
2020-04-20 50.69 48.7 49.39 49.61 3801800.0 48.56
2020-04-17 51.25 49.19 49.51 50.31 8095300.0 49.24
2020-04-16 47.17 44.4 46.07 45.74 6002300.0 44.77
2020-04-15 46.42 44.1 45.68 46.1 4823600.0 45.12
2020-04-14 49.92 47.35 48.02 48.32 3717000.0 47.29
2020-04-13 49.81 45.47 49.65 47.05 3125500.0 46.05
2020-04-09 52.68 48.77 49.04 49.59 6393200.0 48.54
2020-04-08 50.0 46.45 47.28 47.25 5878200.0 46.25
2020-04-07 49.62 45.75 48.64 46.07 6634800.0 45.09
2020-04-06 45.54 41.53 42.05 45.01 6654500.0 44.05
2020-04-03 41.0 37.2 40.6 39.5 6871400.0 38.66
2020-04-02 43.48 40.41 40.99 41.29 4878000.0 40.41
2020-04-01 42.7 39.01 41.98 41.87 7411600.0 40.54
2020-03-31 48.18 45.55 46.05 45.63 5556500.0 44.18
2020-03-30 49.99 45.45 49.56 46.35 7373500.0 44.88
2020-03-27 53.12 48.88 50.03 50.45 9237800.0 48.85
2020-03-26 54.03 47.0 47.21 53.48 10600600.0 51.78
2020-03-25 47.02 39.43 39.54 45.65 10269100.0 44.2
2020-03-24 43.0 37.88 39.3 38.98 10948100.0 37.74
2020-03-23 36.94 32.37 34.58 36.27 11719200.0 35.12
2020-03-20 45.68 35.2 41.69 35.33 13695300.0 34.21
2020-03-19 40.48 28.76 31.05 37.11 11766500.0 35.93
2020-03-18 33.62 26.0 33.62 31.24 26221600.0 30.25
2020-03-17 38.38 32.04 38.02 35.06 17467700.0 33.95
2020-03-16 42.4 37.5 40.72 37.75 10264200.0 36.55
2020-03-13 49.42 43.26 48.6 47.07 15153300.0 45.58
2020-03-12 51.55 43.49 49.92 43.51 9736200.0 42.13
2020-03-11 61.69 54.43 60.97 55.15 7360200.0 53.4
2020-03-10 62.86 59.56 62.71 62.42 4385700.0 60.44
2020-03-09 63.78 60.25 62.5 61.25 4898600.0 59.31
2020-03-06 67.3 65.13 66.02 66.95 3331300.0 64.82
2020-03-05 69.94 66.96 69.19 67.65 3987200.0 65.5
2020-03-04 70.67 67.78 69.17 70.65 3063900.0 68.41
2020-03-03 73.26 67.47 69.38 68.5 4131900.0 66.32
2020-03-02 69.89 67.02 67.11 69.68 5055000.0 67.47
2020-02-28 68.26 65.52 67.97 66.65 5831700.0 64.53
2020-02-27 72.44 69.66 72.25 69.68 4305100.0 67.47
2020-02-26 74.65 72.69 74.32 72.87 3585000.0 70.56
2020-02-25 76.22 73.91 75.65 74.05 3031200.0 71.7
2020-02-24 76.8 75.4 76.63 75.54 1951100.0 73.14
2020-02-21 77.31 76.45 76.7 77.04 1883500.0 74.59
2020-02-20 77.04 76.0 76.28 76.71 1398400.0 74.27
2020-02-19 77.18 76.01 76.81 76.2 1553100.0 73.78
2020-02-18 78.49 76.64 78.06 76.83 3264600.0 74.39