SIXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	37.09	37.14	36.95	37.03	37.03	-0.29%	12,404
Dec 18, 2025	37.27	37.27	37.11	37.13	37.13	-0.27%	1,010
Dec 17, 2025	37.08	37.24	37.06	37.24	37.24	0.72%	24,059
Dec 16, 2025	36.97	37.05	36.97	36.97	36.97	-0.76%	1,537
Dec 15, 2025	37.03	37.25	37.01	37.25	37.25	0.45%	14,078
Dec 12, 2025	37.08	37.12	37.01	37.09	37.09	0.48%	3,068
Dec 11, 2025	36.96	36.96	36.91	36.91	36.91	0.83%	1,379
Dec 10, 2025	36.46	36.60	36.46	36.60	36.60	0.65%	1,127
Dec 9, 2025	36.45	36.53	36.37	36.37	36.37	0.02%	2,305
Dec 8, 2025	36.39	36.39	36.36	36.36	36.36	-0.70%	17,123
Dec 5, 2025	36.70	36.70	36.62	36.62	36.62	0.05%	281
Dec 4, 2025	36.72	36.72	36.60	36.60	36.60	-0.33%	10,936
Dec 3, 2025	36.72	36.72	36.72	36.72	36.72	-0.11%	101
Dec 2, 2025	36.68	36.79	36.68	36.76	36.76	-0.38%	571
Dec 1, 2025	37.01	37.07	36.90	36.90	36.90	-1.04%	2,314
Nov 28, 2025	37.27	37.29	37.27	37.29	37.29	0.07%	984
Nov 26, 2025	37.32	37.32	37.26	37.26	37.26	0.60%	1,035
Nov 25, 2025	37.04	37.17	36.91	37.04	37.04	0.75%	15,916
Nov 24, 2025	36.73	36.77	36.73	36.77	36.69	-0.02%	384
Nov 21, 2025	36.54	36.94	36.54	36.78	36.70	1.19%	16,247
Nov 20, 2025	36.64	36.64	36.30	36.34	36.27	-0.15%	15,494
Nov 19, 2025	36.53	36.53	36.40	36.40	36.32	-0.69%	894
Nov 18, 2025	36.61	36.65	36.60	36.65	36.58	0.34%	2,881
Nov 17, 2025	36.63	36.84	36.53	36.53	36.45	-0.64%	5,965
Nov 14, 2025	36.62	36.76	36.61	36.76	36.68	-	11,222
Nov 13, 2025	36.76	36.76	36.76	36.76	36.69	-0.29%	52
Nov 12, 2025	36.79	36.87	36.79	36.87	36.79	-0.09%	322
Nov 11, 2025	36.86	36.90	36.86	36.90	36.83	1.15%	10,889
Nov 10, 2025	36.28	36.48	36.23	36.48	36.41	0.24%	3,467
Nov 7, 2025	36.09	36.39	36.09	36.39	36.32	1.05%	3,497
Nov 6, 2025	35.86	36.02	35.86	36.02	35.94	-0.36%	1,832
Nov 5, 2025	36.14	36.14	36.14	36.14	36.07	0.31%	22
Nov 4, 2025	35.94	36.03	35.94	36.03	35.96	0.77%	107
Nov 3, 2025	35.69	35.76	35.69	35.76	35.69	-0.10%	222
Oct 31, 2025	35.79	35.79	35.79	35.79	35.72	-0.18%	105
Oct 30, 2025	35.90	35.90	35.82	35.86	35.79	-0.21%	18,375
Oct 29, 2025	36.22	36.22	35.90	35.93	35.81	-1.82%	405
Oct 28, 2025	36.60	36.60	36.60	36.60	36.47	-0.78%	456
Oct 27, 2025	36.79	36.89	36.69	36.89	36.76	-0.01%	8,559
Oct 24, 2025	36.91	37.01	36.89	36.89	36.76	0.02%	11,977
Oct 23, 2025	36.79	36.89	36.79	36.88	36.75	-0.24%	1,742
Oct 22, 2025	36.97	36.97	36.93	36.97	36.84	0.15%	8,239
Oct 21, 2025	36.89	36.92	36.89	36.92	36.79	-0.19%	2,354
Oct 20, 2025	36.76	36.99	36.76	36.99	36.86	0.64%	33,326
Oct 17, 2025	36.64	36.75	36.64	36.75	36.62	0.67%	3,071
Oct 16, 2025	36.82	36.82	36.50	36.51	36.38	-0.80%	11,225
Oct 15, 2025	36.82	36.82	36.74	36.81	36.68	0.05%	2,996
Oct 14, 2025	36.57	36.79	36.57	36.79	36.66	0.89%	11,066
Oct 13, 2025	36.48	36.48	36.42	36.46	36.33	-0.01%	727
Oct 10, 2025	36.52	36.54	36.47	36.47	36.34	-0.24%	6,123