SIXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	39.27	39.27	38.85	39.03	39.03	-1.18%	3,146
Mar 4, 2026	39.31	39.50	39.31	39.50	39.50	0.06%	9,754
Mar 3, 2026	39.28	39.48	39.15	39.48	39.47	-0.70%	5,406
Mar 2, 2026	39.56	39.75	39.56	39.75	39.75	0.40%	366
Feb 27, 2026	39.60	39.60	39.60	39.60	39.59	0.56%	573
Feb 26, 2026	39.38	39.38	39.38	39.38	39.38	0.57%	157
Feb 25, 2026	39.05	39.15	39.05	39.15	39.15	-0.40%	564
Feb 24, 2026	39.18	39.31	39.18	39.31	39.25	0.41%	1,373
Feb 23, 2026	39.15	39.15	39.02	39.15	39.10	0.27%	771
Feb 20, 2026	38.92	39.04	38.92	39.04	38.99	-	241
Feb 19, 2026	39.06	39.06	38.93	39.04	38.99	0.06%	757
Feb 18, 2026	39.03	39.14	38.91	39.02	38.97	0.05%	15,891
Feb 17, 2026	39.04	39.06	38.91	39.00	38.95	-0.36%	11,082
Feb 13, 2026	39.16	39.28	39.14	39.14	39.09	1.11%	1,937
Feb 12, 2026	39.00	39.00	38.71	38.71	38.66	-0.26%	1,444
Feb 11, 2026	38.71	38.81	38.71	38.81	38.76	0.20%	495
Feb 10, 2026	38.61	38.73	38.61	38.73	38.68	0.64%	661
Feb 9, 2026	38.54	38.54	38.49	38.49	38.43	-0.52%	547
Feb 6, 2026	38.62	38.77	38.62	38.69	38.64	0.73%	5,668
Feb 5, 2026	38.41	38.41	38.41	38.41	38.35	0.44%	109
Feb 4, 2026	38.38	38.38	38.24	38.24	38.19	0.67%	733
Feb 3, 2026	37.91	37.98	37.84	37.98	37.93	0.34%	6,596
Feb 2, 2026	37.86	37.86	37.86	37.86	37.80	0.06%	80
Jan 30, 2026	37.61	37.83	37.48	37.83	37.78	0.53%	3,861
Jan 29, 2026	37.60	37.63	37.43	37.63	37.58	0.22%	3,095
Jan 28, 2026	37.75	37.75	37.51	37.55	37.50	-0.76%	4,876
Jan 27, 2026	37.69	37.84	37.69	37.84	37.71	0.04%	2,233
Jan 26, 2026	37.89	37.89	37.70	37.82	37.70	0.23%	1,815
Jan 23, 2026	37.60	37.73	37.60	37.73	37.61	-0.38%	499
Jan 22, 2026	37.92	38.04	37.83	37.88	37.75	-0.23%	2,596
Jan 21, 2026	37.74	37.96	37.73	37.96	37.84	0.61%	18,994
Jan 20, 2026	37.68	37.75	37.68	37.73	37.61	-0.33%	1,675
Jan 16, 2026	37.77	37.86	37.74	37.86	37.73	-0.08%	5,924
Jan 15, 2026	37.78	37.91	37.78	37.89	37.76	0.46%	586
Jan 14, 2026	37.59	37.72	37.49	37.72	37.59	1.09%	3,950
Jan 13, 2026	37.34	37.35	37.14	37.31	37.18	-0.09%	5,304
Jan 12, 2026	37.32	37.41	37.30	37.34	37.22	0.38%	4,039
Jan 9, 2026	37.25	37.25	37.14	37.20	37.08	0.05%	1,690
Jan 8, 2026	37.20	37.21	37.18	37.18	37.06	0.98%	646
Jan 7, 2026	36.88	36.88	36.81	36.82	36.70	-0.36%	410
Jan 6, 2026	36.81	36.95	36.68	36.95	36.83	0.66%	38,197
Jan 5, 2026	36.58	36.76	36.58	36.71	36.59	0.17%	9,253
Jan 2, 2026	36.63	36.65	36.63	36.65	36.53	1.13%	2,721
Dec 31, 2025	36.93	36.93	36.24	36.24	36.12	-2.22%	26,676
Dec 30, 2025	37.06	37.06	37.06	37.06	36.94	-0.48%	35
Dec 29, 2025	37.23	37.25	37.12	37.24	36.99	0.16%	4,458
Dec 26, 2025	37.33	37.33	37.19	37.19	36.93	-0.24%	205
Dec 24, 2025	37.29	37.30	37.18	37.28	37.02	0.46%	1,542
Dec 23, 2025	37.21	37.21	37.04	37.10	36.85	-0.06%	11,044
Dec 22, 2025	37.01	37.17	36.95	37.13	36.88	0.26%	10,364
Dec 19, 2025	37.09	37.14	36.95	37.03	36.78	-0.29%	12,404
Dec 18, 2025	37.27	37.27	37.11	37.13	36.88	-0.27%	1,010
Dec 17, 2025	37.08	37.24	37.06	37.24	36.99	0.72%	24,059
Dec 16, 2025	36.97	37.05	36.97	36.97	36.72	-0.76%	1,537
Dec 15, 2025	37.03	37.25	37.01	37.25	37.00	0.45%	14,078
Dec 12, 2025	37.08	37.12	37.01	37.09	36.84	0.48%	3,068
Dec 11, 2025	36.96	36.96	36.91	36.91	36.66	0.83%	1,379
Dec 10, 2025	36.46	36.60	36.46	36.60	36.36	0.65%	1,127
Dec 9, 2025	36.45	36.53	36.37	36.37	36.12	0.02%	2,305
Dec 8, 2025	36.39	36.39	36.36	36.36	36.12	-0.70%	17,123
Dec 5, 2025	36.70	36.70	36.62	36.62	36.37	0.05%	281
Dec 4, 2025	36.72	36.72	36.60	36.60	36.35	-0.33%	10,936
Dec 3, 2025	36.72	36.72	36.72	36.72	36.47	-0.11%	101
Dec 2, 2025	36.68	36.79	36.68	36.76	36.51	-0.38%	571
Dec 1, 2025	37.01	37.07	36.90	36.90	36.65	-1.04%	2,314
Nov 28, 2025	37.27	37.29	37.27	37.29	37.04	0.07%	984
Nov 26, 2025	37.32	37.32	37.26	37.26	37.01	0.60%	1,035
Nov 25, 2025	37.04	37.17	36.91	37.04	36.79	0.75%	15,916
Nov 24, 2025	36.73	36.77	36.73	36.77	36.45	-0.02%	384
Nov 21, 2025	36.54	36.94	36.54	36.78	36.45	1.19%	16,247
Nov 20, 2025	36.64	36.64	36.30	36.34	36.03	-0.15%	15,494
Nov 19, 2025	36.53	36.53	36.40	36.40	36.08	-0.69%	894
Nov 18, 2025	36.61	36.65	36.60	36.65	36.33	0.34%	2,881
Nov 17, 2025	36.63	36.84	36.53	36.53	36.21	-0.64%	5,965
Nov 14, 2025	36.62	36.76	36.61	36.76	36.44	-	11,222
Nov 13, 2025	36.76	36.76	36.76	36.76	36.44	-0.29%	52
Nov 12, 2025	36.79	36.87	36.79	36.87	36.55	-0.09%	322
Nov 11, 2025	36.86	36.90	36.86	36.90	36.58	1.15%	10,889
Nov 10, 2025	36.28	36.48	36.23	36.48	36.16	0.24%	3,467
Nov 7, 2025	36.09	36.39	36.09	36.39	36.08	1.05%	3,497
Nov 6, 2025	35.86	36.02	35.86	36.02	35.70	-0.36%	1,832
Nov 5, 2025	36.14	36.14	36.14	36.14	35.83	0.31%	22
Nov 4, 2025	35.94	36.03	35.94	36.03	35.72	0.77%	107
Nov 3, 2025	35.69	35.76	35.69	35.76	35.45	-0.10%	222
Oct 31, 2025	35.79	35.79	35.79	35.79	35.48	-0.18%	105
Oct 30, 2025	35.90	35.90	35.82	35.86	35.55	-0.21%	18,375
Oct 29, 2025	36.22	36.22	35.90	35.93	35.57	-1.82%	405
Oct 28, 2025	36.60	36.60	36.60	36.60	36.23	-0.78%	456
Oct 27, 2025	36.79	36.89	36.69	36.89	36.51	-0.01%	8,559
Oct 24, 2025	36.91	37.01	36.89	36.89	36.51	0.02%	11,977
Oct 23, 2025	36.79	36.89	36.79	36.88	36.51	-0.24%	1,742
Oct 22, 2025	36.97	36.97	36.93	36.97	36.59	0.15%	8,239
Oct 21, 2025	36.89	36.92	36.89	36.92	36.54	-0.19%	2,354
Oct 20, 2025	36.76	36.99	36.76	36.99	36.61	0.64%	33,326
Oct 17, 2025	36.64	36.75	36.64	36.75	36.38	0.67%	3,071
Oct 16, 2025	36.82	36.82	36.50	36.51	36.14	-0.80%	11,225
Oct 15, 2025	36.82	36.82	36.74	36.81	36.43	0.05%	2,996
Oct 14, 2025	36.57	36.79	36.57	36.79	36.41	0.89%	11,066
Oct 13, 2025	36.48	36.48	36.42	36.46	36.09	-0.01%	727
Oct 10, 2025	36.52	36.54	36.47	36.47	36.09	-0.24%	6,123