SIXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	39.05	39.15	39.05	39.15	39.15	-0.40%	564
Feb 24, 2026	39.18	39.31	39.18	39.31	39.31	0.41%	1,373
Feb 23, 2026	39.15	39.15	39.02	39.15	39.15	0.27%	771
Feb 20, 2026	38.92	39.04	38.92	39.04	39.04	-	241
Feb 19, 2026	39.06	39.06	38.93	39.04	39.04	0.06%	757
Feb 18, 2026	39.03	39.14	38.91	39.02	39.02	0.05%	15,891
Feb 17, 2026	39.04	39.06	38.91	39.00	39.00	-0.36%	11,082
Feb 13, 2026	39.16	39.28	39.14	39.14	39.14	1.11%	1,937
Feb 12, 2026	39.00	39.00	38.71	38.71	38.71	-0.26%	1,444
Feb 11, 2026	38.71	38.81	38.71	38.81	38.81	0.20%	495
Feb 10, 2026	38.61	38.73	38.61	38.73	38.73	0.64%	661
Feb 9, 2026	38.54	38.54	38.49	38.49	38.49	-0.52%	547
Feb 6, 2026	38.62	38.77	38.62	38.69	38.69	0.73%	5,668
Feb 5, 2026	38.41	38.41	38.41	38.41	38.41	0.44%	109
Feb 4, 2026	38.38	38.38	38.24	38.24	38.24	0.67%	733
Feb 3, 2026	37.91	37.98	37.84	37.98	37.98	0.34%	6,596
Feb 2, 2026	37.86	37.86	37.86	37.86	37.86	0.06%	80
Jan 30, 2026	37.61	37.83	37.48	37.83	37.83	0.53%	3,861
Jan 29, 2026	37.60	37.63	37.43	37.63	37.63	0.22%	3,095
Jan 28, 2026	37.75	37.75	37.51	37.55	37.55	-0.76%	4,876
Jan 27, 2026	37.69	37.84	37.69	37.84	37.76	0.04%	2,233
Jan 26, 2026	37.89	37.89	37.70	37.82	37.75	0.23%	1,815
Jan 23, 2026	37.60	37.73	37.60	37.73	37.66	-0.38%	499
Jan 22, 2026	37.92	38.04	37.83	37.88	37.80	-0.23%	2,596
Jan 21, 2026	37.74	37.96	37.73	37.96	37.89	0.61%	18,994
Jan 20, 2026	37.68	37.75	37.68	37.73	37.66	-0.33%	1,675
Jan 16, 2026	37.77	37.86	37.74	37.86	37.78	-0.08%	5,924
Jan 15, 2026	37.78	37.91	37.78	37.89	37.81	0.46%	586
Jan 14, 2026	37.59	37.72	37.49	37.72	37.64	1.09%	3,950
Jan 13, 2026	37.34	37.35	37.14	37.31	37.23	-0.09%	5,304
Jan 12, 2026	37.32	37.41	37.30	37.34	37.27	0.38%	4,039
Jan 9, 2026	37.25	37.25	37.14	37.20	37.13	0.05%	1,690
Jan 8, 2026	37.20	37.21	37.18	37.18	37.11	0.98%	646
Jan 7, 2026	36.88	36.88	36.81	36.82	36.75	-0.36%	410
Jan 6, 2026	36.81	36.95	36.68	36.95	36.88	0.66%	38,197
Jan 5, 2026	36.58	36.76	36.58	36.71	36.64	0.17%	9,253
Jan 2, 2026	36.63	36.65	36.63	36.65	36.58	1.13%	2,721
Dec 31, 2025	36.93	36.93	36.24	36.24	36.17	-2.22%	26,676
Dec 30, 2025	37.06	37.06	37.06	37.06	36.99	-0.48%	35
Dec 29, 2025	37.23	37.25	37.12	37.24	37.04	0.16%	4,458
Dec 26, 2025	37.33	37.33	37.19	37.19	36.98	-0.24%	205
Dec 24, 2025	37.29	37.30	37.18	37.28	37.08	0.46%	1,542
Dec 23, 2025	37.21	37.21	37.04	37.10	36.90	-0.06%	11,044
Dec 22, 2025	37.01	37.17	36.95	37.13	36.93	0.26%	10,364
Dec 19, 2025	37.09	37.14	36.95	37.03	36.83	-0.29%	12,404
Dec 18, 2025	37.27	37.27	37.11	37.13	36.93	-0.27%	1,010
Dec 17, 2025	37.08	37.24	37.06	37.24	37.04	0.72%	24,059
Dec 16, 2025	36.97	37.05	36.97	36.97	36.77	-0.76%	1,537
Dec 15, 2025	37.03	37.25	37.01	37.25	37.05	0.45%	14,078
Dec 12, 2025	37.08	37.12	37.01	37.09	36.89	0.48%	3,068