SIXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	47.35	47.36	47.15	47.16	47.16	-0.32%	8,752
Feb 20, 2025	47.08	47.32	47.08	47.32	47.32	0.10%	6,912
Feb 19, 2025	47.06	47.27	47.06	47.27	47.27	0.58%	10,336
Feb 18, 2025	46.91	46.99	46.84	46.99	46.99	0.22%	9,879
Feb 14, 2025	47.00	47.02	46.89	46.89	46.89	-0.03%	5,987
Feb 13, 2025	46.68	46.93	46.68	46.91	46.91	0.58%	13,371
Feb 12, 2025	46.58	46.68	46.58	46.63	46.63	-0.22%	2,457
Feb 11, 2025	46.43	46.74	46.37	46.74	46.74	0.56%	5,711
Feb 10, 2025	46.26	46.48	46.24	46.48	46.48	0.56%	9,627
Feb 7, 2025	46.41	46.41	46.22	46.22	46.22	-0.34%	18,263
Feb 6, 2025	46.25	46.38	46.25	46.38	46.38	0.69%	1,646
Feb 5, 2025	45.93	46.06	45.85	46.06	46.06	0.60%	10,871
Feb 4, 2025	45.76	45.82	45.76	45.79	45.79	0.01%	4,526
Feb 3, 2025	45.90	45.96	45.71	45.78	45.78	-0.02%	7,927
Jan 31, 2025	46.12	46.20	45.77	45.79	45.79	-0.62%	3,658
Jan 30, 2025	45.97	46.16	45.91	46.07	46.07	0.13%	5,786
Jan 29, 2025	46.17	46.18	45.99	46.01	45.91	-	6,319
Jan 28, 2025	46.24	46.24	46.00	46.01	45.91	-0.77%	11,659
Jan 27, 2025	45.82	46.37	45.82	46.37	46.27	1.20%	14,968
Jan 24, 2025	45.93	45.93	45.77	45.82	45.72	0.13%	15,511
Jan 23, 2025	45.70	45.76	45.64	45.76	45.66	0.88%	8,753
Jan 22, 2025	45.52	45.52	45.35	45.36	45.26	-0.06%	59,197
Jan 21, 2025	45.20	45.45	45.20	45.39	45.29	0.96%	10,082
Jan 17, 2025	44.72	45.01	44.72	44.96	44.86	0.80%	22,639
Jan 16, 2025	44.51	44.60	44.51	44.60	44.51	0.15%	5,820
Jan 15, 2025	44.46	44.53	44.46	44.53	44.44	0.87%	13,378
Jan 14, 2025	43.77	44.15	43.73	44.15	44.06	0.68%	3,832
Jan 13, 2025	43.50	43.85	43.50	43.85	43.76	0.78%	9,277
Jan 10, 2025	43.62	43.64	43.51	43.51	43.42	-1.52%	1,126
Jan 8, 2025	44.13	44.18	43.90	44.18	44.09	0.10%	110,710
Jan 7, 2025	44.39	44.48	44.12	44.13	44.04	-0.73%	15,124
Jan 6, 2025	44.76	44.79	44.46	44.46	44.36	-0.06%	5,091
Jan 3, 2025	44.57	44.57	44.49	44.49	44.39	0.53%	399
Jan 2, 2025	44.45	44.45	44.08	44.25	44.16	-0.04%	810
Dec 31, 2024	44.25	44.27	44.18	44.27	44.18	0.11%	2,516
Dec 30, 2024	43.99	44.34	43.99	44.22	44.13	-1.25%	11,747
Dec 27, 2024	44.71	44.81	44.71	44.78	44.58	-0.56%	5,118
Dec 26, 2024	44.72	45.03	44.72	45.03	44.83	0.18%	26,616
Dec 24, 2024	44.77	44.95	44.77	44.95	44.75	0.65%	14,617
Dec 23, 2024	44.44	44.66	44.20	44.66	44.46	0.40%	21,920
Dec 20, 2024	44.43	44.72	44.43	44.48	44.28	0.79%	9,690
Dec 19, 2024	44.19	44.29	44.02	44.13	43.93	0.05%	12,704
Dec 18, 2024	45.13	45.13	44.11	44.11	43.91	-2.17%	14,457
Dec 17, 2024	45.19	45.19	45.04	45.09	44.89	-0.33%	17,685
Dec 16, 2024	45.50	45.50	45.24	45.24	45.04	-0.75%	13,740
Dec 13, 2024	45.55	45.60	45.53	45.58	45.37	-0.20%	3,759
Dec 12, 2024	45.71	45.74	45.67	45.67	45.46	-0.29%	8,668
Dec 11, 2024	45.89	45.89	45.80	45.80	45.59	-0.09%	5,343
Dec 10, 2024	45.89	45.90	45.84	45.84	45.63	-0.09%	650
Dec 9, 2024	46.25	46.25	45.88	45.88	45.67	-0.78%	5,082
Dec 6, 2024	46.35	46.35	46.20	46.24	46.03	-0.10%	2,156
Dec 5, 2024	46.34	46.36	46.29	46.29	46.08	0.11%	8,425
Dec 4, 2024	46.17	46.24	46.11	46.24	46.03	-0.32%	2,722
Dec 3, 2024	46.45	46.45	46.39	46.39	46.18	-0.09%	3,708
Dec 2, 2024	46.59	46.59	46.29	46.43	46.22	-0.38%	13,224
Nov 29, 2024	46.56	46.70	46.54	46.61	46.40	0.39%	2,838
Nov 27, 2024	46.47	46.50	46.42	46.43	46.22	0.02%	16,992
Nov 26, 2024	46.24	46.42	46.24	46.42	46.21	0.34%	2,512
Nov 25, 2024	46.40	46.40	46.20	46.26	46.05	0.29%	13,905
Nov 22, 2024	45.89	46.13	45.89	46.13	45.87	0.82%	9,696
Nov 21, 2024	45.45	45.82	45.45	45.75	45.49	0.95%	2,274
Nov 20, 2024	45.14	45.32	45.12	45.32	45.06	-0.48%	7,461
Nov 19, 2024	45.31	45.55	45.26	45.54	45.28	-0.28%	9,831
Nov 18, 2024	45.63	45.69	45.58	45.67	45.41	0.51%	22,093
Nov 15, 2024	45.51	45.51	45.41	45.44	45.18	-0.94%	4,129
Nov 14, 2024	45.96	45.96	45.82	45.87	45.61	-0.07%	4,609
Nov 13, 2024	45.91	45.99	45.88	45.90	45.64	-	8,961
Nov 12, 2024	46.12	46.12	45.90	45.90	45.64	-0.56%	861
Nov 11, 2024	46.31	46.31	46.15	46.16	45.90	0.22%	1,932
Nov 8, 2024	46.05	46.13	46.05	46.06	45.80	0.41%	784
Nov 7, 2024	45.81	45.92	45.81	45.87	45.61	0.24%	5,553
Nov 6, 2024	45.61	45.76	45.56	45.76	45.50	1.67%	20,668
Nov 5, 2024	44.93	45.01	44.85	45.01	44.75	0.91%	438
Nov 4, 2024	44.85	44.85	44.60	44.60	44.35	-0.22%	4,915
Nov 1, 2024	44.98	45.07	44.70	44.70	44.45	-0.46%	3,498
Oct 31, 2024	44.91	44.91	44.91	44.91	44.65	-0.28%	243
Oct 30, 2024	45.23	45.23	45.03	45.03	44.77	-0.42%	1,541
Oct 29, 2024	45.27	45.30	45.22	45.22	44.96	-0.46%	1,866
Oct 28, 2024	45.41	45.45	45.41	45.43	45.17	0.48%	4,291
Oct 25, 2024	45.62	45.69	45.18	45.21	44.95	-0.59%	3,090
Oct 24, 2024	45.55	45.55	45.34	45.48	45.22	-0.29%	9,959
Oct 23, 2024	45.60	45.64	45.56	45.61	45.28	-0.32%	5,159
Oct 22, 2024	45.73	45.76	45.73	45.76	45.43	0.26%	738
Oct 21, 2024	45.61	45.68	45.61	45.64	45.31	-0.78%	2,989
Oct 18, 2024	45.83	46.01	45.83	45.99	45.67	0.14%	7,953
Oct 17, 2024	46.00	46.00	45.91	45.93	45.60	-0.03%	15,407
Oct 16, 2024	45.83	46.00	45.83	45.94	45.61	0.59%	28,845
Oct 15, 2024	45.86	45.86	45.67	45.67	45.35	-0.38%	4,489
Oct 14, 2024	45.66	45.91	45.66	45.85	45.52	0.57%	10,882
Oct 11, 2024	45.36	45.59	45.36	45.59	45.27	0.95%	1,062
Oct 10, 2024	45.22	45.22	45.16	45.16	44.84	-0.47%	4,529
Oct 9, 2024	45.26	45.37	45.25	45.37	45.05	0.87%	5,368
Oct 8, 2024	44.91	45.01	44.81	44.98	44.66	0.50%	8,464
Oct 7, 2024	45.06	45.06	44.76	44.76	44.44	-0.83%	1,527
Oct 4, 2024	44.96	45.13	44.95	45.13	44.81	0.89%	6,377
Oct 3, 2024	44.68	44.73	44.56	44.73	44.41	-0.42%	1,979
Oct 2, 2024	44.88	44.92	44.88	44.92	44.60	0.13%	4,041
Oct 1, 2024	44.84	44.86	44.74	44.86	44.54	-0.42%	1,740
Sep 30, 2024	44.94	45.05	44.87	45.05	44.73	0.31%	4,867
Sep 27, 2024	45.02	45.02	44.84	44.91	44.59	0.13%	1,450