SIXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	44.43	44.72	44.43	44.48	44.48	0.79%	9,690
Dec 19, 2024	44.19	44.29	44.02	44.13	44.13	0.05%	12,704
Dec 18, 2024	45.13	45.13	44.11	44.11	44.11	-2.17%	14,457
Dec 17, 2024	45.19	45.19	45.04	45.09	45.09	-0.33%	17,685
Dec 16, 2024	45.50	45.50	45.24	45.24	45.24	-0.75%	13,740
Dec 13, 2024	45.55	45.60	45.53	45.58	45.58	-0.20%	3,759
Dec 12, 2024	45.71	45.74	45.67	45.67	45.67	-0.29%	8,668
Dec 11, 2024	45.89	45.89	45.80	45.80	45.80	-0.09%	5,343
Dec 10, 2024	45.89	45.90	45.84	45.84	45.84	-0.09%	650
Dec 9, 2024	46.25	46.25	45.88	45.88	45.88	-0.78%	5,082
Dec 6, 2024	46.35	46.35	46.20	46.24	46.24	-0.10%	2,156
Dec 5, 2024	46.34	46.36	46.29	46.29	46.29	0.11%	8,425
Dec 4, 2024	46.17	46.24	46.11	46.24	46.24	-0.32%	2,722
Dec 3, 2024	46.45	46.45	46.39	46.39	46.39	-0.09%	3,708
Dec 2, 2024	46.59	46.59	46.29	46.43	46.43	-0.38%	13,224
Nov 29, 2024	46.56	46.70	46.54	46.61	46.61	0.39%	2,838
Nov 27, 2024	46.47	46.50	46.42	46.43	46.43	0.02%	16,992
Nov 26, 2024	46.24	46.42	46.24	46.42	46.42	0.34%	2,512
Nov 25, 2024	46.40	46.40	46.20	46.26	46.26	0.29%	13,905
Nov 22, 2024	45.89	46.13	45.89	46.13	46.07	0.82%	9,696
Nov 21, 2024	45.45	45.82	45.45	45.75	45.70	0.95%	2,274
Nov 20, 2024	45.14	45.32	45.12	45.32	45.27	-0.48%	7,461
Nov 19, 2024	45.31	45.55	45.26	45.54	45.49	-0.28%	9,831
Nov 18, 2024	45.63	45.69	45.58	45.67	45.62	0.51%	22,093
Nov 15, 2024	45.51	45.51	45.41	45.44	45.39	-0.94%	4,129
Nov 14, 2024	45.96	45.96	45.82	45.87	45.82	-0.07%	4,609
Nov 13, 2024	45.91	45.99	45.88	45.90	45.85	-	8,961
Nov 12, 2024	46.12	46.12	45.90	45.90	45.85	-0.56%	861
Nov 11, 2024	46.31	46.31	46.15	46.16	46.11	0.22%	1,932
Nov 8, 2024	46.05	46.13	46.05	46.06	46.01	0.41%	784
Nov 7, 2024	45.81	45.92	45.81	45.87	45.82	0.24%	5,553
Nov 6, 2024	45.61	45.76	45.56	45.76	45.71	1.67%	20,668
Nov 5, 2024	44.93	45.01	44.85	45.01	44.96	0.91%	438
Nov 4, 2024	44.85	44.85	44.60	44.60	44.55	-0.22%	4,915
Nov 1, 2024	44.98	45.07	44.70	44.70	44.65	-0.46%	3,498
Oct 31, 2024	44.91	44.91	44.91	44.91	44.85	-0.28%	243
Oct 30, 2024	45.23	45.23	45.03	45.03	44.98	-0.42%	1,541
Oct 29, 2024	45.27	45.30	45.22	45.22	45.16	-0.46%	1,866
Oct 28, 2024	45.41	45.45	45.41	45.43	45.37	0.48%	4,291
Oct 25, 2024	45.62	45.69	45.18	45.21	45.16	-0.59%	3,090
Oct 24, 2024	45.55	45.55	45.34	45.48	45.42	-0.29%	9,959
Oct 23, 2024	45.60	45.64	45.56	45.61	45.49	-0.32%	5,159
Oct 22, 2024	45.73	45.76	45.73	45.76	45.64	0.26%	738
Oct 21, 2024	45.61	45.68	45.61	45.64	45.52	-0.78%	2,989
Oct 18, 2024	45.83	46.01	45.83	45.99	45.87	0.14%	7,953
Oct 17, 2024	46.00	46.00	45.91	45.93	45.81	-0.03%	15,407
Oct 16, 2024	45.83	46.00	45.83	45.94	45.82	0.59%	28,845
Oct 15, 2024	45.86	45.86	45.67	45.67	45.55	-0.38%	4,489
Oct 14, 2024	45.66	45.91	45.66	45.85	45.73	0.57%	10,882
Oct 11, 2024	45.36	45.59	45.36	45.59	45.47	0.95%	1,062
Oct 10, 2024	45.22	45.22	45.16	45.16	45.04	-0.47%	4,529
Oct 9, 2024	45.26	45.37	45.25	45.37	45.25	0.87%	5,368
Oct 8, 2024	44.91	45.01	44.81	44.98	44.86	0.50%	8,464
Oct 7, 2024	45.06	45.06	44.76	44.76	44.64	-0.83%	1,527
Oct 4, 2024	44.96	45.13	44.95	45.13	45.01	0.89%	6,377
Oct 3, 2024	44.68	44.73	44.56	44.73	44.61	-0.42%	1,979
Oct 2, 2024	44.88	44.92	44.88	44.92	44.80	0.13%	4,041
Oct 1, 2024	44.84	44.86	44.74	44.86	44.74	-0.42%	1,740
Sep 30, 2024	44.94	45.05	44.87	45.05	44.93	0.31%	4,867
Sep 27, 2024	45.02	45.02	44.84	44.91	44.79	0.13%	1,450
Sep 26, 2024	44.86	44.86	44.85	44.85	44.73	0.25%	2,404
Sep 25, 2024	44.73	44.74	44.73	44.74	44.62	-0.44%	172
Sep 24, 2024	44.98	44.98	44.88	44.94	44.82	-0.20%	2,595
Sep 23, 2024	45.03	45.03	45.03	45.03	44.82	0.26%	24
Sep 20, 2024	44.87	44.91	44.80	44.91	44.71	-0.10%	5,539
Sep 19, 2024	44.81	44.98	44.81	44.96	44.75	1.12%	2,134
Sep 18, 2024	44.51	44.62	44.46	44.46	44.25	-0.01%	7,937
Sep 17, 2024	44.74	44.74	44.46	44.46	44.26	-0.23%	12,820
Sep 16, 2024	44.35	44.62	44.35	44.56	44.36	0.50%	12,960
Sep 13, 2024	44.18	44.34	44.17	44.34	44.14	0.52%	18,101
Sep 12, 2024	43.90	44.11	43.90	44.11	43.91	0.48%	1,750
Sep 11, 2024	43.70	43.90	43.30	43.90	43.70	0.23%	1,824
Sep 10, 2024	43.61	43.80	43.61	43.80	43.60	-0.11%	3,258
Sep 9, 2024	43.85	43.85	43.85	43.85	43.65	1.12%	36
Sep 6, 2024	43.48	43.49	43.36	43.36	43.17	-1.27%	1,260
Sep 5, 2024	43.90	43.95	43.88	43.92	43.72	-0.43%	3,610
Sep 4, 2024	44.29	44.29	44.11	44.11	43.91	-0.35%	514
Sep 3, 2024	44.42	44.42	44.09	44.26	44.06	-0.86%	14,326
Aug 30, 2024	44.22	44.65	44.18	44.65	44.45	1.03%	3,734
Aug 29, 2024	44.39	44.39	44.17	44.19	43.99	-0.05%	14,765
Aug 28, 2024	44.22	44.22	44.22	44.22	44.01	-0.21%	163
Aug 27, 2024	44.30	44.31	44.29	44.31	44.11	0.05%	2,431
Aug 26, 2024	44.20	44.32	44.20	44.29	44.09	0.18%	8,811
Aug 23, 2024	44.10	44.21	44.10	44.21	43.97	1.09%	3,514
Aug 22, 2024	43.82	43.82	43.73	43.73	43.49	-0.39%	238
Aug 21, 2024	43.93	43.93	43.86	43.91	43.66	0.43%	4,403
Aug 20, 2024	43.76	43.77	43.67	43.72	43.47	-0.10%	1,486
Aug 19, 2024	43.52	43.76	43.52	43.76	43.52	0.92%	8,334
Aug 16, 2024	43.04	43.44	43.04	43.36	43.12	0.37%	18,155
Aug 15, 2024	43.25	43.28	43.11	43.20	42.96	0.96%	8,818
Aug 14, 2024	42.75	42.81	42.73	42.79	42.55	0.35%	8,983
Aug 13, 2024	42.35	42.64	42.35	42.64	42.40	1.04%	1,318
Aug 12, 2024	42.15	42.20	42.06	42.20	41.97	-0.38%	1,369
Aug 9, 2024	42.21	42.36	42.21	42.36	42.13	0.52%	2,124
Aug 8, 2024	41.90	42.14	41.90	42.14	41.91	2.05%	6,591
Aug 7, 2024	42.00	42.00	41.29	41.29	41.06	-0.43%	8,125
Aug 6, 2024	41.14	41.69	41.14	41.47	41.24	1.06%	2,605
Aug 5, 2024	41.23	41.23	41.00	41.04	40.81	-2.68%	471
Aug 2, 2024	42.14	42.17	41.85	42.17	41.93	-1.09%	3,038
Aug 1, 2024	42.94	42.94	42.47	42.63	42.40	-0.58%	12,671