SYSCO CORP

Ticker: SYY CUSIP: 871829107 Class: COM

DUMONT & BLAKE INVESTMENT ADVISORS LLC's Holding History (CIK: 0001287618)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 15,702 Value ($000) $1 Avg Close $75.50 Range $71.73 - $82.52

Q3 2025

Shares 16,062 Value ($000) $1,323 Avg Close $78.85 Range $73.75 - $82.09

Q2 2025

Shares 16,079 Value ($000) $1,218 Avg Close $71.09 Range $65.74 - $74.80

Q1 2025

Shares 16,149 Value ($000) $1,212 Avg Close $71.30 Range $67.88 - $76.67

Q4 2024

Shares 16,184 Value ($000) $1,237 Avg Close $73.94 Range $70.04 - $79.45

Q3 2024

Shares 16,214 Value ($000) $1,266 Avg Close $72.12 Range $66.19 - $76.44

Q2 2024

Shares 32,534 Value ($000) $2,323 Avg Close $71.17 Range $66.83 - $77.00

Q1 2024

Shares 16,307 Value ($000) $1,324 Avg Close $74.59 Range $68.56 - $78.48

Q4 2023

Shares 16,144 Value ($000) $1 Avg Close $64.89 Range $58.53 - $71.19

Q3 2023

Shares 17,073 Value ($000) $1 Avg Close $67.04 Range $60.49 - $73.03

Q2 2023

Shares 16,969 Value ($000) $1 Avg Close $68.53 Range $64.16 - $72.79

Q1 2023

Shares 17,565 Value ($000) $1 Avg Close $70.68 Range $66.34 - $75.88

Q4 2022

Shares 17,655 Value ($000) $1 Avg Close $73.92 Range $64.57 - $80.00

Q3 2022

Shares 17,810 Value ($000) $1,259 Avg Close $75.73 Range $64.20 - $80.78

Q2 2022

Shares 19,733 Value ($000) $1,672 Avg Close $75.73 Range $68.03 - $82.75

Q1 2022

Shares 19,742 Value ($000) $1,612 Avg Close $72.65 Range $66.49 - $80.20

Q4 2021

Shares 19,861 Value ($000) $1,560 Avg Close $68.78 Range $60.81 - $74.93

Q3 2021

Shares 19,781 Value ($000) $1,553 Avg Close $67.77 Range $61.22 - $73.52

Q2 2021

Shares 19,677 Value ($000) $1,530 Avg Close $71.31 Range $65.53 - $76.59

Q1 2021

Shares 19,498 Value ($000) $1,535 Avg Close $68.07 Range $61.43 - $73.74

Q4 2020

Shares 19,298 Value ($000) $1,433 Avg Close $60.02 Range $47.01 - $68.21

Q3 2020

Shares 19,245 Value ($000) $1,197 Avg Close $50.42 Range $43.36 - $60.25

Q2 2020

Shares 13,515 Value ($000) $739 Avg Close $45.18 Range $31.97 - $55.88

Q1 2020

Shares 13,160 Value ($000) $600 Avg Close $58.83 Range $22.11 - $72.38

Q4 2019

Shares 13,342 Value ($000) $1,141 Avg Close $68.51 Range $65.42 - $72.72

Q3 2019

Shares 13,392 Value ($000) $1,063 Avg Close $61.77 Range $56.20 - $66.93

Q2 2019

Shares 15,847 Value ($000) $1,121 Avg Close $59.55 Range $55.05 - $63.40

Q1 2019

Shares 17,672 Value ($000) $1,180 Avg Close $54.12 Range $50.74 - $56.49

Q4 2018

Shares 17,697 Value ($000) $1,109 Avg Close $55.73 Range $49.15 - $60.81

Q3 2018

Shares 17,647 Value ($000) $1,293 Avg Close $59.27 Range $54.12 - $62.51

Q2 2018

Shares 23,347 Value ($000) $1,594 Avg Close $52.26 Range $47.29 - $56.37

Q1 2018

Shares 23,888 Value ($000) $1,432 Avg Close $49.25 Range $45.57 - $52.29

Q4 2017

Shares 23,788 Value ($000) $1,445 Avg Close $45.82 Range $42.30 - $50.78

Q3 2017

Shares 23,999 Value ($000) $1,295 Avg Close $41.82 Range $39.27 - $43.79

Q2 2017

Shares 24,599 Value ($000) $1,238 Avg Close $42.64 Range $39.31 - $44.80

Q1 2017

Shares 24,849 Value ($000) $1,290 Avg Close $42.05 Range $39.60 - $44.40

Q4 2016

Shares 24,859 Value ($000) $1,376 Avg Close $40.96 Range $37.19 - $45.01

Q3 2016

Shares 25,234 Value ($000) $1,237 Avg Close $40.25 Range $38.16 - $42.29

Q2 2016

Shares 25,255 Value ($000) $1,281 Avg Close $37.68 Range $35.19 - $39.77

Q1 2016

Shares 31,360 Value ($000) $1,465 Avg Close $33.38 Range $30.05 - $36.52

Q4 2015

Shares 31,985 Value ($000) $1,311 Avg Close $31.48 Range $29.43 - $32.26

Q3 2015

Shares 31,535 Value ($000) $1,229 Avg Close $29.07 Range $27.00 - $31.89

Q2 2015

Shares 32,036 Value ($000) $1,156 Avg Close $28.27 Range $27.08 - $29.46

Q1 2015

Shares 32,036 Value ($000) $1,209 Avg Close $29.54 Range $28.35 - $31.08

Q4 2014

Shares 31,786 Value ($000) $1,262 Avg Close $28.86 Range $26.66 - $30.63

Q3 2014

Shares 31,886 Value ($000) $1,210 Avg Close $27.57 Range $26.22 - $28.69

Q2 2014

Shares 32,011 Value ($000) $1,199 Avg Close $26.91 Range $25.88 - $27.84

Q1 2014

Shares 32,455 Value ($000) $1,173 Avg Close $26.11 Range $24.77 - $26.95

Q4 2013

Shares 33,200 Value ($000) $1,199 Avg Close $24.38 Range $22.45 - $31.30

Q3 2013

Shares 35,717 Value ($000) $1,137 Avg Close $23.98 Range $22.42 - $25.77

Q2 2013

Shares 35,751 Value ($000) $1,221 Avg Close $24.40 Range $23.45 - $25.08

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	15,702	$1	$75.50	$71.73 - $82.52
Q3 2025	16,062	$1,323	$78.85	$73.75 - $82.09
Q2 2025	16,079	$1,218	$71.09	$65.74 - $74.80
Q1 2025	16,149	$1,212	$71.30	$67.88 - $76.67
Q4 2024	16,184	$1,237	$73.94	$70.04 - $79.45
Q3 2024	16,214	$1,266	$72.12	$66.19 - $76.44
Q2 2024	32,534	$2,323	$71.17	$66.83 - $77.00
Q1 2024	16,307	$1,324	$74.59	$68.56 - $78.48
Q4 2023	16,144	$1	$64.89	$58.53 - $71.19
Q3 2023	17,073	$1	$67.04	$60.49 - $73.03
Q2 2023	16,969	$1	$68.53	$64.16 - $72.79
Q1 2023	17,565	$1	$70.68	$66.34 - $75.88
Q4 2022	17,655	$1	$73.92	$64.57 - $80.00
Q3 2022	17,810	$1,259	$75.73	$64.20 - $80.78
Q2 2022	19,733	$1,672	$75.73	$68.03 - $82.75
Q1 2022	19,742	$1,612	$72.65	$66.49 - $80.20
Q4 2021	19,861	$1,560	$68.78	$60.81 - $74.93
Q3 2021	19,781	$1,553	$67.77	$61.22 - $73.52
Q2 2021	19,677	$1,530	$71.31	$65.53 - $76.59
Q1 2021	19,498	$1,535	$68.07	$61.43 - $73.74
Q4 2020	19,298	$1,433	$60.02	$47.01 - $68.21
Q3 2020	19,245	$1,197	$50.42	$43.36 - $60.25
Q2 2020	13,515	$739	$45.18	$31.97 - $55.88
Q1 2020	13,160	$600	$58.83	$22.11 - $72.38
Q4 2019	13,342	$1,141	$68.51	$65.42 - $72.72
Q3 2019	13,392	$1,063	$61.77	$56.20 - $66.93
Q2 2019	15,847	$1,121	$59.55	$55.05 - $63.40
Q1 2019	17,672	$1,180	$54.12	$50.74 - $56.49
Q4 2018	17,697	$1,109	$55.73	$49.15 - $60.81
Q3 2018	17,647	$1,293	$59.27	$54.12 - $62.51
Q2 2018	23,347	$1,594	$52.26	$47.29 - $56.37
Q1 2018	23,888	$1,432	$49.25	$45.57 - $52.29
Q4 2017	23,788	$1,445	$45.82	$42.30 - $50.78
Q3 2017	23,999	$1,295	$41.82	$39.27 - $43.79
Q2 2017	24,599	$1,238	$42.64	$39.31 - $44.80
Q1 2017	24,849	$1,290	$42.05	$39.60 - $44.40
Q4 2016	24,859	$1,376	$40.96	$37.19 - $45.01
Q3 2016	25,234	$1,237	$40.25	$38.16 - $42.29
Q2 2016	25,255	$1,281	$37.68	$35.19 - $39.77
Q1 2016	31,360	$1,465	$33.38	$30.05 - $36.52
Q4 2015	31,985	$1,311	$31.48	$29.43 - $32.26
Q3 2015	31,535	$1,229	$29.07	$27.00 - $31.89
Q2 2015	32,036	$1,156	$28.27	$27.08 - $29.46
Q1 2015	32,036	$1,209	$29.54	$28.35 - $31.08
Q4 2014	31,786	$1,262	$28.86	$26.66 - $30.63
Q3 2014	31,886	$1,210	$27.57	$26.22 - $28.69
Q2 2014	32,011	$1,199	$26.91	$25.88 - $27.84
Q1 2014	32,455	$1,173	$26.11	$24.77 - $26.95
Q4 2013	33,200	$1,199	$24.38	$22.45 - $31.30
Q3 2013	35,717	$1,137	$23.98	$22.42 - $25.77
Q2 2013	35,751	$1,221	$24.40	$23.45 - $25.08