SIXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.57	38.81	38.57	38.70	38.70	0.18%	1,988
Apr 27, 2026	38.76	38.76	38.61	38.63	38.63	-0.09%	209
Apr 24, 2026	38.66	38.70	38.66	38.66	38.66	-0.31%	210
Apr 23, 2026	38.64	38.78	38.48	38.78	38.78	1.11%	2,183
Apr 22, 2026	38.38	38.38	38.36	38.36	38.36	-0.39%	502
Apr 21, 2026	38.84	38.84	38.48	38.51	38.51	-0.65%	8,089
Apr 20, 2026	38.89	38.89	38.75	38.76	38.76	-0.43%	2,852
Apr 17, 2026	38.71	38.93	38.71	38.93	38.93	0.95%	101
Apr 16, 2026	38.46	38.56	38.46	38.56	38.56	0.33%	868
Apr 15, 2026	38.44	38.49	38.44	38.44	38.44	-0.25%	11,093
Apr 14, 2026	38.59	38.59	38.46	38.53	38.53	-0.03%	5,120
Apr 13, 2026	38.35	38.54	38.23	38.54	38.54	0.06%	6,384
Apr 10, 2026	38.74	38.74	38.52	38.52	38.52	-1.20%	9,282
Apr 9, 2026	38.89	39.01	38.86	38.99	38.99	0.66%	16,740
Apr 8, 2026	38.62	38.73	38.56	38.73	38.73	1.00%	2,241
Apr 7, 2026	38.47	38.47	38.35	38.35	38.35	0.25%	488
Apr 6, 2026	38.22	38.25	38.16	38.25	38.25	0.34%	3,124
Apr 2, 2026	38.13	38.13	38.13	38.13	38.12	0.83%	326
Apr 1, 2026	37.81	37.81	37.81	37.81	37.81	0.43%	197
Mar 31, 2026	37.62	37.73	37.41	37.65	37.65	0.42%	7,309
Mar 30, 2026	37.66	37.66	37.38	37.49	37.49	0.67%	2,520
Mar 27, 2026	37.57	37.58	37.24	37.24	37.24	-0.90%	3,349
Mar 26, 2026	37.63	37.63	37.48	37.58	37.49	0.13%	4,818
Mar 25, 2026	37.53	37.53	37.53	37.53	37.44	0.32%	109
Mar 24, 2026	37.60	37.66	37.41	37.41	37.32	0.22%	4,368
Mar 23, 2026	37.48	37.60	37.33	37.33	37.24	0.45%	4,662
Mar 20, 2026	37.34	37.34	37.16	37.16	37.07	-1.55%	763
Mar 19, 2026	37.75	37.75	37.75	37.75	37.66	-0.46%	178
Mar 18, 2026	38.18	38.18	37.92	37.92	37.83	-1.44%	299
Mar 17, 2026	38.77	38.77	38.48	38.48	38.38	-0.08%	2,449
Mar 16, 2026	38.61	38.63	38.50	38.51	38.42	0.30%	11,162
Mar 13, 2026	38.44	38.47	38.34	38.39	38.30	0.34%	9,234
Mar 12, 2026	38.18	38.51	38.18	38.26	38.17	-0.16%	681
Mar 11, 2026	38.50	38.50	38.19	38.32	38.23	-0.57%	5,491
Mar 10, 2026	38.86	38.98	38.55	38.55	38.45	-1.13%	2,177
Mar 9, 2026	38.66	38.99	38.66	38.99	38.89	-0.05%	4,070
Mar 6, 2026	38.79	39.01	38.79	39.01	38.91	-0.07%	254
Mar 5, 2026	39.27	39.27	38.85	39.03	38.94	-1.18%	3,146
Mar 4, 2026	39.31	39.50	39.31	39.50	39.41	0.06%	9,754
Mar 3, 2026	39.28	39.48	39.15	39.48	39.38	-0.70%	5,406
Mar 2, 2026	39.56	39.75	39.56	39.75	39.66	0.40%	366
Feb 27, 2026	39.60	39.60	39.60	39.60	39.50	0.56%	573
Feb 26, 2026	39.38	39.38	39.38	39.38	39.28	0.57%	157
Feb 25, 2026	39.05	39.15	39.05	39.15	39.06	-0.40%	564
Feb 24, 2026	39.18	39.31	39.18	39.31	39.16	0.41%	1,373
Feb 23, 2026	39.15	39.15	39.02	39.15	39.00	0.27%	771
Feb 20, 2026	38.92	39.04	38.92	39.04	38.90	-	241
Feb 19, 2026	39.06	39.06	38.93	39.04	38.90	0.06%	757
Feb 18, 2026	39.03	39.14	38.91	39.02	38.87	0.05%	15,891
Feb 17, 2026	39.04	39.06	38.91	39.00	38.86	-0.36%	11,082
Feb 13, 2026	39.16	39.28	39.14	39.14	38.99	1.11%	1,937
Feb 12, 2026	39.00	39.00	38.71	38.71	38.56	-0.26%	1,444
Feb 11, 2026	38.71	38.81	38.71	38.81	38.66	0.20%	495
Feb 10, 2026	38.61	38.73	38.61	38.73	38.59	0.64%	661
Feb 9, 2026	38.54	38.54	38.49	38.49	38.34	-0.52%	547
Feb 6, 2026	38.62	38.77	38.62	38.69	38.54	0.73%	5,668
Feb 5, 2026	38.41	38.41	38.41	38.41	38.26	0.44%	109
Feb 4, 2026	38.38	38.38	38.24	38.24	38.10	0.67%	733
Feb 3, 2026	37.91	37.98	37.84	37.98	37.84	0.34%	6,596
Feb 2, 2026	37.86	37.86	37.86	37.86	37.71	0.06%	80
Jan 30, 2026	37.61	37.83	37.48	37.83	37.69	0.53%	3,861
Jan 29, 2026	37.60	37.63	37.43	37.63	37.49	0.22%	3,095
Jan 28, 2026	37.75	37.75	37.51	37.55	37.41	-0.76%	4,876
Jan 27, 2026	37.69	37.84	37.69	37.84	37.62	0.04%	2,233
Jan 26, 2026	37.89	37.89	37.70	37.82	37.61	0.23%	1,815
Jan 23, 2026	37.60	37.73	37.60	37.73	37.52	-0.38%	499
Jan 22, 2026	37.92	38.04	37.83	37.88	37.66	-0.23%	2,596
Jan 21, 2026	37.74	37.96	37.73	37.96	37.75	0.61%	18,994
Jan 20, 2026	37.68	37.75	37.68	37.73	37.52	-0.33%	1,675
Jan 16, 2026	37.77	37.86	37.74	37.86	37.64	-0.08%	5,924
Jan 15, 2026	37.78	37.91	37.78	37.89	37.67	0.46%	586
Jan 14, 2026	37.59	37.72	37.49	37.72	37.50	1.09%	3,950
Jan 13, 2026	37.34	37.35	37.14	37.31	37.09	-0.09%	5,304
Jan 12, 2026	37.32	37.41	37.30	37.34	37.13	0.38%	4,039
Jan 9, 2026	37.25	37.25	37.14	37.20	36.99	0.05%	1,690
Jan 8, 2026	37.20	37.21	37.18	37.18	36.97	0.98%	646
Jan 7, 2026	36.88	36.88	36.81	36.82	36.61	-0.36%	410
Jan 6, 2026	36.81	36.95	36.68	36.95	36.74	0.66%	38,197
Jan 5, 2026	36.58	36.76	36.58	36.71	36.50	0.17%	9,253
Jan 2, 2026	36.63	36.65	36.63	36.65	36.44	1.13%	2,721
Dec 31, 2025	36.93	36.93	36.24	36.24	36.03	-2.22%	26,676
Dec 30, 2025	37.06	37.06	37.06	37.06	36.85	-0.48%	35
Dec 29, 2025	37.23	37.25	37.12	37.24	36.91	0.16%	4,458
Dec 26, 2025	37.33	37.33	37.19	37.19	36.85	-0.24%	205
Dec 24, 2025	37.29	37.30	37.18	37.28	36.94	0.46%	1,542
Dec 23, 2025	37.21	37.21	37.04	37.10	36.77	-0.06%	11,044
Dec 22, 2025	37.01	37.17	36.95	37.13	36.79	0.26%	10,364
Dec 19, 2025	37.09	37.14	36.95	37.03	36.69	-0.29%	12,404
Dec 18, 2025	37.27	37.27	37.11	37.13	36.80	-0.27%	1,010
Dec 17, 2025	37.08	37.24	37.06	37.24	36.90	0.72%	24,059
Dec 16, 2025	36.97	37.05	36.97	36.97	36.63	-0.76%	1,537
Dec 15, 2025	37.03	37.25	37.01	37.25	36.92	0.45%	14,078
Dec 12, 2025	37.08	37.12	37.01	37.09	36.75	0.48%	3,068
Dec 11, 2025	36.96	36.96	36.91	36.91	36.57	0.83%	1,379
Dec 10, 2025	36.46	36.60	36.46	36.60	36.27	0.65%	1,127
Dec 9, 2025	36.45	36.53	36.37	36.37	36.04	0.02%	2,305
Dec 8, 2025	36.39	36.39	36.36	36.36	36.03	-0.70%	17,123
Dec 5, 2025	36.70	36.70	36.62	36.62	36.29	0.05%	281
Dec 4, 2025	36.72	36.72	36.60	36.60	36.27	-0.33%	10,936
Dec 3, 2025	36.72	36.72	36.72	36.72	36.39	-0.11%	101