Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	SYY	74.24	75.55	74.15	75.36	1.12	2,709,679	19,686	74.72	76.02
2024-05-02	Z	SYY	73.26	74.48	73.06	74.25	1.20	3,087,927	26,877	66.31	74.98
2024-05-01	Z	SYY	74.19	74.79	72.89	73.05	-1.29	4,975,012	38,448	71.25	81.52
2024-04-30	Z	SYY	74.45	76.07	74.16	74.32	-2.90	7,972,784	39,167	73.10	76.67
2024-04-29	Z	SYY	77.08	77.91	76.90	77.22	0.15	3,103,605	20,641	76.19	84.47
2024-04-26	Z	SYY	77.53	77.77	76.56	77.07	-0.03	2,072,168	17,195	76.38	83.65
2024-04-25	Z	SYY	77.38	77.95	76.601	77.07	-0.22	2,326,663	15,045	77.11	79.38
2024-04-24	Z	SYY	76.80	77.53	76.60	77.29	0.34	1,765,215	15,375	76.74	77.90
2024-04-23	Z	SYY	77.64	77.71	76.81	76.96	-0.37	2,129,634	18,703	75.51	77.90
2024-04-22	Z	SYY	77.09	77.70	76.61	77.32	0.60	2,600,690	18,598	76.98	77.76
2024-04-19	Z	SYY	76.02	76.77	75.81	76.73	1.08	2,530,078	16,571	75.47	77.77
2024-04-18	Z	SYY	75.75	76.04	75.445	75.64	0.21	2,184,833	13,649	75.24	76.01
2024-04-17	Z	SYY	76.34	76.49	74.66	75.44	-0.41	2,142,538	18,111	74.97	75.79
2024-04-16	Z	SYY	75.79	76.16	75.41	75.83	0.1875	2,269,815	19,525	75.50	76.31
2024-04-15	Z	SYY	75.8403	76.11	75.19	75.65	0.40	2,106,618	19,162	72.00	76.38
2024-04-12	Z	SYY	76.11	76.405	75.13	75.25	-1.33	2,027,570	16,600	75.00	75.44
2024-04-11	Z	SYY	77.07	77.22	76.41	76.57	-0.40	2,063,694	15,508	69.80	82.00
2024-04-10	Z	SYY	77.09	77.43	76.68	76.96	-0.56	2,099,047	16,995	76.44	76.96
2024-04-09	Z	SYY	77.00	77.52	76.76	77.51	0.77	2,075,426	17,941	77.03	78.08
2024-04-08	Z	SYY	76.37	76.92	76.17	76.74	0.09	2,466,628	17,331	76.25	77.07
2024-04-05	Z	SYY	76.36	76.92	75.54	76.67	0.12	3,576,145	27,218	75.46	78.44
2024-04-04	Z	SYY	79.82	79.86	76.505	76.55	-2.91	5,211,405	33,972	76.50	84.56
2024-04-03	Z	SYY	80.32	80.52	79.80	79.95	-0.50	2,645,281	20,867	78.83	80.96
2024-04-02	Z	SYY	80.65	81.08	80.32	80.43	-0.135	2,289,605	17,940	79.76	89.60
2024-04-01	Z	SYY	80.88	81.335	80.55	80.57	-0.62	2,284,132	17,175	80.00	81.15
2024-03-29	Z	SYY	82.08	82.23	81.09	81.18	-0.80	0	0	80.77	81.60
2024-03-28	Z	SYY	82.08	82.23	81.09	81.18	-0.80	3,203,446	18,094	80.77	81.60
2024-03-27	Z	SYY	81.40	82.33	80.93	81.94	1.02	1,973,070	16,275	81.28	82.36
2024-03-26	Z	SYY	81.10	81.62	80.79	80.90	-0.01	2,017,428	14,882	80.55	81.50
2024-03-25	Z	SYY	81.75	81.97	80.58	80.88	-0.71	2,452,404	15,758	80.67	89.01
2024-03-22	Z	SYY	81.61	81.69	81.3503	81.59	-0.06	2,002,171	15,275	80.01	81.92
2024-03-21	Z	SYY	81.20	81.78	80.64	81.64	0.435	2,287,925	18,754	81.13	82.00
2024-03-20	Z	SYY	81.21	81.66	80.44	81.17	-0.15	1,748,155	14,340	81.23	81.99
2024-03-19	Z	SYY	81.00	81.64	80.85	81.33	0.65	2,550,237	16,599	81.33	81.99
2024-03-18	Z	SYY	81.01	81.4201	80.55	80.66	-0.25	3,287,210	16,414	80.02	82.23
2024-03-15	Z	SYY	79.73	80.94	79.69	80.92	0.88	5,421,140	16,807	80.93	81.30
2024-03-14	Z	SYY	80.41	80.55	79.67	80.03	-0.485	2,655,820	17,841	79.52	80.57
2024-03-13	Z	SYY	80.25	80.89	80.09	80.52	0.39	2,225,934	18,332	80.19	81.05
2024-03-12	Z	SYY	80.04	80.4651	79.89	80.13	0.10	1,819,606	14,281	77.56	80.13
2024-03-11	Z	SYY	80.00	80.50	79.86	80.02	-0.55	2,435,252	18,258	79.74	87.31
2024-03-08	Z	SYY	79.50	80.79	79.50	80.56	0.69	2,715,870	21,112	77.56	80.75
2024-03-07	Z	SYY	79.60	79.91	79.175	79.87	0.71	2,846,726	17,648	79.50	84.87
2024-03-06	Z	SYY	79.78	80.46	79.03	79.17	-0.42	2,655,539	19,022	78.82	79.43
2024-03-05	Z	SYY	79.85	80.27	79.39	79.58	0.08	2,227,693	19,649	78.85	86.56
2024-03-04	Z	SYY	79.52	79.939	79.30	79.51	-0.45	2,310,772	20,442	77.56	80.09
2024-03-01	Z	SYY	80.81	80.825	79.64	79.94	-1.03	2,209,179	19,373	79.65	80.10
2024-02-29	Z	SYY	80.72	81.33	80.4261	80.97	0.29	3,926,649	20,997	80.50	81.61
2024-02-28	Z	SYY	81.22	81.57	80.515	80.67	-0.47	2,215,539	15,029	80.00	81.09
2024-02-27	Z	SYY	80.78	81.345	80.61	81.14	0.32	2,340,875	18,480	77.56	81.98
2024-02-26	Z	SYY	80.82	81.41	80.48	80.84	0.02	2,586,668	20,625	73.93	81.61
2024-02-23	Z	SYY	80.62	81.37	80.19	80.82	0.37	3,057,209	19,573	80.27	81.14
2024-02-22	Z	SYY	79.41	80.57	78.97	80.44	0.76	3,334,174	22,034	80.00	80.95
2024-02-21	Z	SYY	79.34	80.19	79.34	79.68	0.61	3,094,766	17,593	78.70	89.92
2024-02-20	Z	SYY	79.64	80.40	78.94	79.07	-0.43	2,731,636	21,588	78.70	80.23
2024-02-19	Z	SYY	79.31	80.01	78.95	79.50	0.12	0	0	71.96	82.40
2024-02-16	Z	SYY	79.31	80.01	78.95	79.50	0.12	2,168,056	11,694	71.96	82.40
2024-02-15	Z	SYY	79.09	79.54	78.75	79.38	0.379	3,363,516	15,727	78.87	79.73
2024-02-14	Z	SYY	79.17	79.45	78.535	79.00	-0.13	2,282,212	15,697	78.88	86.02
2024-02-13	Z	SYY	79.91	80.82	78.355	79.14	-0.90	2,355,590	15,232	78.00	80.00
2024-02-12	Z	SYY	79.67	80.15	79.50	80.04	0.49	2,288,466	13,496	79.49	80.36
2024-02-09	Z	SYY	79.33	79.63	79.02	79.55	0.25	2,198,528	14,308	79.28	87.58
2024-02-08	Z	SYY	79.75	79.78	78.75	79.32	-0.35	4,603,560	21,665	78.88	79.50
2024-02-07	Z	SYY	80.27	80.455	79.495	79.67	-0.74	3,461,581	17,490	79.40	88.30
2024-02-06	Z	SYY	80.74	81.20	80.305	80.41	-0.44	2,493,387	16,157	80.10	88.50