Sysco Corporation (SYY)     Sec: Services Ind: FoodWholesale
Peak: -1.21%   12m: 21.92%   6m: 9.67%   ytd: 31.09%   div: 1.94%   beta: 0.567   alpha: 0.098   s: 2.164 (95.8)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-1280.4180.380.679.77001,269,7660.5670.0982.164
2019-11-1180.2580.1580.5679.83001,436,8000.5650.0952.189
2019-11-0880.880.480.9180.14001,736,3300.5670.1052.19
2019-11-0780.8980.981.380.69001,767,6360.6040.1362.245
2019-11-0679.6581.0681.2279.65002,038,9460.6040.1392.262
2019-11-0580.8480.0881.2479.88002,765,2740.6040.1362.243
2019-11-0480.8680.8181.2878.47003,326,4580.6040.1382.303
2019-11-018081.2881.679.94003,504,7670.4860.1582.311
2019-10-3179.6979.8779.979.23003,394,1260.4810.1542.187
2019-10-3079.2479.6579.6778.91001,351,5940.6010.1432.179
2019-10-2978.879.1179.3778.39002,007,4260.6010.1432.187
2019-10-2879.1978.8679.4778.6001,602,5970.6010.1412.18
2019-10-2579.1579.1779.6179.03001,657,8730.6020.1422.188
2019-10-2478.8478.9579.1478.34002,819,7660.6020.1422.196
2019-10-2379.1578.8479.5678.73001,216,4590.6020.1412.201
2019-10-2279.67979.778.93001,595,4410.6030.142.228
2019-10-2179.1479.4679.6178.9600975,4580.6020.1392.248
2019-10-1879.1979.1479.678.98001,265,1250.6020.1372.285
2019-10-1779.0479.2179.4378.81001,919,0000.6020.1372.327
2019-10-1678.9578.9179.5478.75003,409,5000.6020.1312.339
2019-10-1579.579.0879.578.82001,719,7000.6010.1352.317
2019-10-1479.0878.9979.3378.74003,729,1000.6030.1412.31
2019-10-1178.4878.8779.3578.36002,876,3000.6020.1412.325
2019-10-1077.9778.2378.7377.78001,483,8000.6020.1412.258
2019-10-0977.8878.1578.6577.86002,288,6000.6020.1412.248
2019-10-0878.0477.5778.3577.48003,954,4000.6020.1442.19
2019-10-0777.8578.2278.4377.44001,810,9000.6020.1422.26
2019-10-0478.0178.1578.3177.53003,930,4000.6040.1352.219
2019-10-0377.9877.9578.5377.350.3902,941,2000.6060.1372.205
2019-10-0278.9378.2478.9377.94002,026,7000.6060.1382.255
2019-10-0179.1778.9779.3478.41001,802,9000.6070.1372.297
2019-09-3078.6879.0179.1478.39001,854,4000.6090.1342.249
2019-09-2778.678.4878.777.79001,483,9000.6090.1342.233
2019-09-2678.678.4179.0278.19001,708,9000.6110.1292.263
2019-09-2578.3278.3378.6278.12002,152,5000.6120.1262.266
2019-09-2478.5278.2278.978.17003,167,4000.6130.1272.224
2019-09-2377.7478.3178.6177.74002,903,5000.6140.1282.323
2019-09-2078.277.8578.4977.60010,313,5000.6140.1242.247
2019-09-1978.517878.9477.94002,232,3000.6140.1232.223
2019-09-187878.4778.7577.9003,148,8000.6140.1252.239
2019-09-1776.6877.9978.3276.68003,500,3000.6130.122.223
2019-09-1677.5676.8178.0676.61002,711,7000.6120.1152.17
2019-09-1377.1277.8978.0176.97002,068,2000.6140.1172.238
2019-09-1277.1277.3377.9477002,355,4000.6150.1152.217
2019-09-1176.5776.6977.0376.28002,937,6000.6340.0942.161
2019-09-1076.0976.3776.875.64003,164,4000.6340.0912.151
2019-09-0975.3876.3376.6175.22003,783,9000.6340.0882.149
2019-09-0674.475.3375.674.3003,098,8000.6350.0842.079
2019-09-0575.4274.0175.4473.94002,737,8000.6360.0852.038
2019-09-0474.7274.774.8874.18001,981,4000.640.0932.064
2019-09-0373.6374.174.1973.44001,972,6000.640.0922.051
2019-08-3074.2273.9674.7873.91002,124,8000.6410.0872.068
2019-08-2974.3274.1274.5873.6002,458,8000.6420.0892.102
2019-08-2872.8674.0474.1772.84002,334,0000.6440.0892.102
2019-08-2773.3173.574.0173.22003,325,6000.6430.0882.084
2019-08-2672.6372.9973.0972.32002,038,1000.6440.0832.064
2019-08-2372.7672.4473.4272.08002,421,0000.6440.0812.042
2019-08-2272.2872.9373.1372.14002,103,2000.6490.0812.075
2019-08-2172.6171.8972.7471.67003,049,1000.650.0762.03
2019-08-2073.1472.4473.4572.32002,310,2000.6520.0812.058
2019-08-1973.2173.2373.6373.07002,845,7000.6510.0842.081
2019-08-1672.3772.672.9672.21006,745,3000.6510.0842.062
2019-08-1572.5471.8972.5471.55002,532,6000.650.0832.046
2019-08-1472.6871.9273.0971.86003,144,1000.650.0882.032
2019-08-1370.767373.2970.76003,140,4000.6520.0842.066
2019-08-1271.8371.8373.0470.66005,190,9000.650.0832.051
2019-08-0970.1969.6470.5369.64004,744,8000.6610.0711.959
2019-08-0869.5370.2870.4969.19003,855,3000.660.0732.073
2019-08-0767.8469.5269.7367.21002,854,6000.6590.072.042
2019-08-0667.0768.2568.7166.56004,876,9000.6590.0642.014
2019-08-0568.1766.8168.2266.45008,527,9000.6550.0541.988
2019-08-0268.5768.5668.9268.01002,641,2000.650.0592.024
2019-08-0168.1668.5969.167.87004,134,1000.650.0592.043
2019-07-3169.0668.2369.2667.55004,220,1000.6530.0542.035
2019-07-3069.6269.2869.6368.81002,200,8000.6510.0582.035
2019-07-2970.6169.670.7869.48002,269,9000.6510.0572.021
2019-07-2669.970.5470.8469.75001,505,2000.650.062.056
2019-07-2569.7869.7870.0669.51001,816,8000.6490.0592.016
2019-07-2470.8369.7771.1969.39002,124,2000.650.0592.003
2019-07-2370.2169.8270.2669.21002,395,9000.650.0611.997
2019-07-2270.769.970.8369.89001,575,0000.650.062.005
2019-07-1971.5570.5171.9870.47001,390,0000.650.0652.048
2019-07-1871.4271.5271.6270.76001,637,0000.6490.0682.084
2019-07-1772.4371.3972.4371.09002,405,1000.6490.0692.103
2019-07-1672.5472.2972.6872.22001,647,8000.6470.0712.089
2019-07-1572.4372.4872.7872.29001,619,0000.6470.0782.113
2019-07-1271.7172.2372.571.56002,197,8000.6440.0712.105
2019-07-1171.5871.6271.9671.36001,771,1000.6440.0692.072
2019-07-1071.3571.771.7470.99002,020,0000.6430.0692.077
2019-07-0971.6971.1471.9670.98003,776,7000.6430.0672.042
2019-07-0871.3971.6471.8971.05002,359,6000.6430.0692.09
2019-07-0571.1571.3971.5871.09001,739,8000.6410.0722.057
2019-07-0371.0771.3971.5970.90.3902,171,4000.6410.0712.043
2019-07-0270.0770.6871.0169.9001,953,0000.6410.072.021
2019-07-0170.2269.9570.5569.65001,747,1000.6440.071.993
2019-06-2869.8269.9870.2369.68002,487,0000.6390.0671.993
2019-06-2769.5669.7169.9369001,618,6000.6360.071.952
2019-06-2670.8269.5870.8369.5001,685,8000.6250.0771.965
2019-06-2570.3970.9571.1170.12001,728,5000.6230.0842.03
2019-06-2469.9370.3770.9569.93001,863,9000.6260.0781.982
2019-06-2170.0669.9270.2469.74003,988,3000.6270.0751.982
2019-06-2070.4670.0470.5869.66002,292,5000.6260.0752.013
2019-06-1970.8970.3571.0369.24002,163,1000.6280.082.022
2019-06-1871.4270.9371.770.82001,382,4000.630.0922.046
2019-06-1771.571.0971.6370.94001,640,7000.6310.0962.077
2019-06-1472.0471.572.3271.5001,614,8000.6310.12.093
2019-06-1372.2171.7772.571.58001,975,8000.6320.12.101
2019-06-1272.272.2273.0272001,294,7000.6320.1042.063
2019-06-1170.967272.270.89002,341,0000.6320.1052.054
2019-06-1071.0570.9771.570.86001,350,8000.6320.0982.002
2019-06-0770.3770.7671.1269.59002,276,9000.6320.0972.003
2019-06-0670.2170.2170.4669.33002,299,3000.6310.0951.983
2019-06-0569.3770.170.1968.61003,163,9000.6310.0971.989
2019-06-0468.3368.6869.0267.98003,979,1000.6290.091.956
2019-06-0367.9468.2468.4567.26003,549,9000.6320.0981.934
2019-05-3173.268.173.6967.53007,696,7000.6330.0921.9
2019-05-3073.8973.7574.2273.59002,005,5000.6130.122.129
2019-05-2973.9773.6273.9873.34003,038,9000.6130.1222.152
2019-05-2874.4373.7874.6773.68002,393,4000.6120.1182.197
2019-05-2474.3174.2774.5473.96002,137,0000.6110.1192.21
2019-05-2374.4473.974.5773.61001,684,1000.6110.1162.211
2019-05-2274.6374.6374.9674.4001,525,9000.6080.1122.248
2019-05-2174.6674.7174.8674.26001,595,2000.6080.1162.251
2019-05-2074.1374.1874.8874.02002,041,9000.6070.112.235
2019-05-1773.5174.1574.4873.41002,493,6000.6110.1032.219
2019-05-1673.3673.8674.1972.97002,923,8000.6110.0982.22
2019-05-1572.5873.1373.3772.33001,594,5000.6090.0982.205
2019-05-1472.5872.8673.1772.5002,068,3000.6090.0982.179
2019-05-1372.4672.6172.9671.95002,160,2000.6080.1012.154
2019-05-1072.8173.2273.3271.99001,905,3000.6110.0992.182
2019-05-0971.9172.7972.9771.91002,492,9000.6110.12.163
2019-05-0871.972.2272.6371.67002,559,9000.6120.12.159
2019-05-0772.0772.1472.6271.74002,409,6000.6120.1022.146
2019-05-0670.2672.1972.2370.19004,149,8000.6150.0992.162
2019-05-0370.1769.7970.4369.66003,076,5000.6180.0862.02
2019-05-0269.3770.0970.2369.29002,516,7000.6280.1082.108
2019-05-0169.9269.2470.1969.24002,263,6000.6290.1022.075
2019-04-3069.0669.6469.7968.84002,444,1000.6290.1032.073
2019-04-2968.466969.168.29002,194,8000.6290.1012.062
2019-04-2668.8768.3869.168.2001,715,1000.6280.0972.018
2019-04-2569.168.6569.2268.47001,473,1000.6290.1042.063
2019-04-2469.7869.3469.9869.25002,588,9000.6280.112.063
2019-04-2369.9269.677069.46002,020,0000.6310.1022.074
2019-04-2270.169.8570.2969.59002,023,4000.6320.1032.086
2019-04-1869.9770.2571.2569.87002,410,5000.6320.1062.105
2019-04-1769.6669.9170.1569.58002,548,0000.6320.1032.116
2019-04-1669.0169.3769.4668.86002,143,0000.6320.1022.104
2019-04-1568.3768.9169.1868.37003,194,5000.6320.0952.098
2019-04-1267.4768.2968.2967.22002,615,7000.6320.092.074
2019-04-1166.967.4167.566.72001,963,5000.630.0872.07
2019-04-1066.1866.7266.8466.14001,533,6000.6310.0811.995
2019-04-0966.3966.2666.6566.15001,367,0000.6310.081.955
2019-04-0866.4466.5466.7466.25003,677,1000.630.0821.993
2019-04-0566.2566.4466.5566.05001,781,7000.630.0811.987
2019-04-0465.5466.1766.2465.280.3902,490,5000.630.0811.992
2019-04-0365.5465.3965.7165.09001,845,8000.6290.0771.943
2019-04-0265.7665.2665.8665.21001,859,7000.630.0781.946
2019-04-0166.0665.766.0665.46001,774,1000.6290.0821.958
2019-03-2965.2365.6865.7364.99002,309,5000.6320.0871.956
2019-03-2864.8165.1965.3164.49001,737,0000.6310.0861.946
2019-03-2765.1364.5865.3264.31002,266,6000.6310.0831.959
2019-03-2665.3265.2165.564.88002,638,0000.630.0851.956
2019-03-2564.3365.1365.2464.33003,695,6000.630.0871.953
2019-03-2265.0264.565.4764.49001,668,8000.630.0841.926
2019-03-2164.2864.8465.0564.23001,948,0000.6330.0781.924
2019-03-2065.0864.3565.2364.31001,878,5000.6330.0811.888
2019-03-1965.6265.1165.7164.93002,730,8000.6320.0841.927
2019-03-1865.1365.3865.4565.05002,387,6000.6320.0861.913
2019-03-1564.9265.265.5764.75007,788,6000.6320.0871.929
2019-03-1465.5565.0565.5664.97002,253,9000.6320.0871.94
2019-03-1365.2265.3765.6265.07002,084,0000.6340.0911.962
2019-03-1265.4165.1165.4165.03002,800,5000.6340.0911.922
2019-03-1164.865.3865.4164.62001,955,3000.6340.0941.937
2019-03-0864.6764.7164.8464.18002,190,2000.6340.0941.905
2019-03-0764.9664.865.3464.53001,686,8000.6340.0951.907
2019-03-0665.5465.2165.5464.7001,928,7000.6330.0951.917
2019-03-0565.9165.566.0365.23002,295,6000.6330.0941.936
2019-03-0466.566.0266.6465.49003,198,0000.6330.11.942
2019-03-0166.6766.4966.7666.06002,061,6000.630.11.992
2019-02-2866.2766.4666.7966.13002,546,3000.6260.1121.989
2019-02-2765.9666.0266.2665.71002,105,5000.6270.1061.976
2019-02-2666.2466.3266.4865.71002,625,3000.6280.1091.983
2019-02-2566.666.1766.7565.92002,995,1000.6280.1091.97
2019-02-2265.666.2466.365.42001,942,0000.6250.1141.982
2019-02-2166.3266.1566.465.59001,975,7000.6080.0941.973
2019-02-2066.0166.2666.4465.65002,774,5000.6080.0981.992
2019-02-1966.5565.9266.5565.72003,169,8000.6070.0991.98
2019-02-1565.9566.4566.4665.61004,517,3000.6090.1041.994
2019-02-1465.1665.4865.8664.63002,800,1000.6080.1021.969
2019-02-1365.8965.4565.8965.14003,369,9000.6090.1021.975
2019-02-1265.2265.8665.965.12004,097,9000.6080.1072.013
2019-02-1165.2665.2265.4364.95003,605,3000.6080.1071.959
2019-02-0863.9865.1365.1663.91006,063,1000.6080.1021.978
2019-02-0763.8364.0664.2163.71006,167,0000.6050.11.922
2019-02-0664.4164.2764.6763.72005,278,7000.6040.11.949
2019-02-0564.2464.2964.6763.86008,140,6000.6050.1011.991
2019-02-0464.865.5666.2564.59009,543,9000.6070.1132.06
2019-02-0162.6762.5462.9762.25006,437,2000.6010.0981.935
2019-01-3161.6962.8262.8561.45006,043,8000.5990.1321.901
2019-01-3061.1861.8862.0761.12002,756,3000.5940.1261.854
2019-01-2961.0761.0461.5360.8002,447,0000.5930.1251.824
2019-01-2860.9661.2661.2860.49002,233,8000.5910.1291.781
2019-01-2561.6261.0262.1960.89002,248,5000.5910.1241.783
2019-01-2461.5961.5261.5960.82003,109,4000.5940.1271.811
2019-01-2361.6761.8762.2361.67003,308,6000.5910.1281.778
2019-01-2261.7461.6461.8561.02003,277,0000.590.1231.745
2019-01-1861.6361.6662.2561.12002,600,3000.5930.1191.733
2019-01-1761.0361.2361.4360.97002,910,6000.5930.121.717
2019-01-1660.9761.2461.3260.34002,832,5000.5910.1241.688
2019-01-1561.861.762.0261.44002,415,3000.5890.1251.718
2019-01-1461.6161.9362.3261003,873,6000.5920.1281.735
2019-01-1161.9462.0262.1161.53002,151,1000.5940.1311.766
2019-01-1061.3462.2462.2561.02002,033,1000.5940.1351.769
2019-01-0961.5961.4761.7561.04004,280,5000.5920.1341.767
2019-01-0861.0661.7661.9560.94002,739,5000.590.1381.774
2019-01-0760.8760.861.4560.67003,021,7000.5880.1361.694
2019-01-0460.5660.8561.5860.47003,017,1000.5880.1371.732
2019-01-0360.5960.3860.9559.990.3903,554,7000.5970.141.707
2019-01-0260.7760.6660.8660.06002,221,6000.6030.1341.729
2018-12-3161.0461.2661.4260.66001,947,4000.6030.1391.741
2018-12-2860.9860.8961.4960.2002,523,7000.6020.1361.703
2018-12-2759.6760.6660.6658.63003,334,4000.6020.1371.681
2018-12-2658.7859.8659.9958.11005,111,4000.6010.1321.666
2018-12-2459.4258.6159.5158.58001,467,8000.6090.1331.613
2018-12-2160.1359.5361.3759.49007,082,2000.610.1361.653
2018-12-2061.8260.4461.9759.84004,475,3000.610.1381.696
2018-12-1962.8162.0763.261.78002,893,6000.6060.1431.782
2018-12-186362.5963.4462.24002,825,9000.6060.1431.803
2018-12-1763.9562.7763.9962.45002,985,4000.6060.1451.829
2018-12-1464.163.9964.8563.73002,856,2000.6010.1461.867
2018-12-1364.0464.564.8864.04002,514,6000.6030.1461.882
2018-12-1264.5764.0864.8363.84001,809,2000.60.1461.866
2018-12-1163.963.8464.3463.38002,564,5000.60.1451.8
2018-12-1063.5563.4563.9862.51003,014,4000.5990.1441.781
2018-12-0764.3563.5664.5663.13002,817,1000.5990.1481.738
2018-12-0664.3664.4664.5262.67004,944,7000.5980.1492.027
2018-12-0465.3864.6565.6864.54005,719,3000.5990.1522.089
2018-12-0365.8465.5465.964.91004,039,3000.6040.1482.121
2018-11-3065.9365.8966.1564.79006,067,8000.6050.1542.14
2018-11-2965.1566.0366.2765.15002,625,9000.6050.1542.147
2018-11-2863.9465.3565.3763.94004,548,2000.6060.1462.12
2018-11-2763.5563.8663.9763.29003,808,8000.6020.1422.041
2018-11-2663.7363.4563.962.84002,790,0000.6010.1421.995
2018-11-2363.3563.4563.9563.03001,583,6000.6050.1442.025
2018-11-2163.9763.0464.3762.67003,399,5000.6060.1452.028
2018-11-2062.8363.6364.6462.83003,210,1000.6050.1442.069
2018-11-1964.4664.5464.8564.28003,374,4000.6040.1492.085
2018-11-1664.8664.965.4564.67005,857,0000.6070.152.098
2018-11-1564.6964.7464.863.9002,852,2000.6070.1482.085
2018-11-1465.5264.9865.5464.7002,689,7000.6120.1552.106
2018-11-1365.7465.3666.3365.07002,702,5000.6110.1562.136
2018-11-1265.3865.8666.4765.27002,977,6000.610.162.178
2018-11-0965.1165.3166.1264.94003,497,8000.6190.152.16
2018-11-0864.7365.0765.5464.68003,106,5000.620.1472.146
2018-11-0763.2664.9665.363.17003,921,2000.6220.1432.141
2018-11-0663.1163.0163.8562.5004,382,2000.6140.1352.013
2018-11-0563.4563.1164.2461.78009,316,4000.6150.142.047
2018-11-0270.2769.6970.5669.15003,201,1000.6260.182.268
2018-11-0169.6370.1870.5969.16002,479,5000.6250.182.407
2018-10-3170.6469.7370.8569.49002,565,3000.6220.1752.409
2018-10-3069.0170.470.4768.78002,599,2000.6270.1772.423
2018-10-2968.6968.7570.0868.12002,906,4000.6230.1732.327
2018-10-2669.6568.2469.8167.83002,334,5000.6220.1652.273
2018-10-2570.4770.170.6769.83002,785,2000.6150.1752.37
2018-10-2469.8670.3771.7869.76002,742,0000.6220.1782.395
2018-10-2368.7469.970.268.42002,528,6000.6390.1642.401
2018-10-2269.6769.2169.8468.93001,755,5000.6380.1572.367
2018-10-1969.4669.5169.7669.02002,441,8000.6360.1642.418
2018-10-1868.9468.9769.568.66001,600,4000.6360.1582.408
2018-10-1768.6368.868.9268.2001,774,8000.640.1532.399
2018-10-1667.768.5768.6967.48001,516,2000.6410.1562.391
2018-10-1567.0867.4267.967.08001,741,6000.6390.1552.363
2018-10-1267.5967.2867.7566.6002,169,7000.6420.1452.336
2018-10-1168.8466.9668.966.93003,074,7000.6430.1482.313
2018-10-1070.0868.8370.3768.79003,131,7000.6360.1582.385
2018-10-0970.6870.1970.9370.13002,722,8000.6360.1582.498
2018-10-0870.4671.0471.1670.41001,553,0000.6370.1642.578
2018-10-0570.3670.4270.8470.16002,409,9000.6380.1632.512
2018-10-0470.5770.5370.7970.160.3601,374,8000.6380.1622.509
2018-10-0371.4670.6371.7270.52002,042,2000.6420.1642.529
2018-10-0271.1171.2871.6771.08001,560,6000.6460.1732.547
2018-10-0171.571.0471.970.95002,535,0000.6460.1672.544
2018-09-2870.9271.2671.6770.78002,159,2000.6440.1682.56
2018-09-2770.8270.8571.3170.44001,769,9000.6440.1682.527
2018-09-2671.1470.9571.570.91002,413,2000.6510.1642.525
2018-09-2570.9971.0771.5970.95001,461,0000.650.1642.542
2018-09-2470.9770.9671.3470.74003,670,1000.650.1672.504
2018-09-2171.2670.9871.3770.62003,550,9000.650.1682.515
2018-09-2071.1471.2971.5170.8001,641,9000.6510.1672.507
2018-09-1971.0470.9371.470.73001,853,7000.6520.1692.471
2018-09-1871.5971.0671.7270.98002,590,3000.6480.1752.43
2018-09-1771.771.4971.770.92002,288,0000.6490.1792.468
2018-09-1471.3571.5471.7471.02003,520,3000.6490.1762.486
2018-09-1371.9871.672.4471.46003,812,2000.6430.172.503
2018-09-1272.8772.4673.0471.77005,501,5000.6450.1762.561
2018-09-1173.2472.9173.2772.78003,453,8000.6460.1842.594
2018-09-1072.877373.6672.74004,904,9000.6450.1822.627
2018-09-0772.7672.6773.3372.59003,809,5000.6460.1782.618
2018-09-0672.572.9373.0772.5003,722,7000.6440.1792.649


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC