SIXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	32.35	32.37	32.28	32.28	32.28	0.11%	45,505
Jul 18, 2025	32.32	32.32	32.20	32.25	32.25	0.02%	42,865
Jul 17, 2025	32.20	32.25	32.18	32.24	32.24	0.23%	40,969
Jul 16, 2025	32.15	32.20	32.02	32.17	32.17	0.14%	127,362
Jul 15, 2025	32.20	32.20	32.11	32.12	32.12	-0.09%	57,626
Jul 14, 2025	32.15	32.18	32.08	32.15	32.15	0.06%	7,474,822
Jul 11, 2025	32.09	32.15	32.07	32.13	32.13	-0.21%	17,450
Jul 10, 2025	32.12	32.22	32.10	32.20	32.20	0.23%	25,887
Jul 9, 2025	32.14	32.17	32.07	32.12	32.12	0.20%	17,191
Jul 8, 2025	32.09	32.09	32.02	32.06	32.06	0.17%	27,270
Jul 7, 2025	32.00	32.10	31.93	32.01	32.01	-0.40%	45,304
Jul 3, 2025	32.11	32.17	32.10	32.14	32.14	0.32%	64,493
Jul 2, 2025	31.92	32.04	31.92	32.03	32.03	0.22%	634,408
Jul 1, 2025	31.96	32.01	31.90	31.96	31.96	-0.15%	93,856
Jun 30, 2025	31.88	32.04	31.84	32.01	32.01	0.62%	73,674
Jun 27, 2025	31.77	31.89	31.62	31.81	31.81	0.42%	6,680
Jun 26, 2025	31.51	31.68	31.51	31.68	31.68	0.83%	7,642
Jun 25, 2025	31.46	31.48	31.39	31.42	31.42	0.15%	6,325
Jun 24, 2025	31.33	31.47	31.29	31.37	31.37	0.77%	11,987
Jun 23, 2025	30.94	31.13	30.86	31.13	31.13	0.76%	7,326
Jun 20, 2025	31.06	31.06	30.85	30.89	30.89	-0.30%	19,148
Jun 18, 2025	31.01	31.13	30.97	30.99	30.99	-0.12%	7,119
Jun 17, 2025	31.09	31.16	31.01	31.03	31.03	-0.49%	6,965
Jun 16, 2025	31.17	31.27	31.16	31.18	31.18	0.64%	8,565
Jun 13, 2025	31.06	31.15	30.98	30.98	30.98	-0.75%	3,612
Jun 12, 2025	31.13	31.24	31.11	31.22	31.22	0.26%	7,780
Jun 11, 2025	31.31	31.31	31.09	31.14	31.14	-0.17%	5,596
Jun 10, 2025	31.08	31.19	31.08	31.19	31.19	0.19%	7,329
Jun 9, 2025	31.17	31.18	31.07	31.13	31.13	0.15%	26,320
Jun 6, 2025	31.10	31.14	31.06	31.08	31.08	0.69%	6,051
Jun 5, 2025	31.02	31.08	30.83	30.87	30.87	-0.39%	13,490
Jun 4, 2025	31.09	31.09	30.99	30.99	30.99	-0.06%	13,147
Jun 3, 2025	30.88	31.02	30.88	31.01	31.01	0.40%	5,067
Jun 2, 2025	30.77	30.91	30.74	30.89	30.89	0.31%	10,586
May 30, 2025	30.90	30.90	30.65	30.79	30.79	-0.10%	12,379
May 29, 2025	30.99	30.99	30.75	30.82	30.82	0.21%	9,011
May 28, 2025	30.82	30.89	30.76	30.76	30.76	-0.33%	27,964
May 27, 2025	30.81	30.86	30.81	30.86	30.86	1.01%	6,113
May 23, 2025	30.48	30.62	30.48	30.55	30.55	-0.37%	15,068
May 22, 2025	30.67	30.75	30.59	30.66	30.66	-0.05%	7,138
May 21, 2025	30.88	30.97	30.63	30.68	30.68	-0.81%	15,137
May 20, 2025	30.98	31.01	30.89	30.93	30.93	-0.33%	39,454
May 19, 2025	30.75	31.04	30.75	31.03	31.03	0.10%	23,827
May 16, 2025	30.80	31.00	30.80	31.00	31.00	0.50%	5,678
May 15, 2025	30.72	30.88	30.70	30.85	30.85	0.30%	15,490
May 14, 2025	30.69	30.79	30.69	30.76	30.76	0.06%	9,785
May 13, 2025	30.72	30.81	30.61	30.74	30.74	0.48%	16,147
May 12, 2025	30.59	30.62	30.47	30.59	30.59	1.46%	18,241
May 9, 2025	30.24	30.28	30.13	30.15	30.15	0.07%	14,770
May 8, 2025	30.17	30.29	30.10	30.13	30.13	0.22%	7,777