SIXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	37.74	37.74	37.60	37.60	37.60	1.24%	1,241
Aug 21, 2025	37.13	37.13	37.13	37.13	37.13	-0.01%	122
Aug 20, 2025	37.21	37.25	37.10	37.14	37.14	0.49%	23,860
Aug 19, 2025	36.86	36.96	36.86	36.96	36.96	0.81%	249
Aug 18, 2025	36.71	36.81	36.64	36.66	36.66	-0.26%	4,204
Aug 15, 2025	36.73	36.85	36.73	36.76	36.76	-0.01%	1,582
Aug 14, 2025	36.72	36.76	36.72	36.76	36.76	-0.74%	34,730
Aug 13, 2025	37.03	37.03	37.03	37.03	37.03	1.22%	3
Aug 12, 2025	36.25	36.58	36.25	36.58	36.58	0.73%	2,886
Aug 11, 2025	36.44	36.45	36.32	36.32	36.32	-0.10%	1,141
Aug 8, 2025	36.33	36.36	36.33	36.36	36.36	0.20%	4,396
Aug 7, 2025	36.21	36.28	36.20	36.28	36.28	0.05%	3,221
Aug 6, 2025	36.43	36.43	36.20	36.27	36.27	-0.06%	770
Aug 5, 2025	36.23	36.29	36.23	36.29	36.29	0.04%	236
Aug 4, 2025	36.19	36.27	36.03	36.27	36.27	1.06%	17,017
Aug 1, 2025	35.99	35.99	35.81	35.89	35.89	-0.29%	592
Jul 31, 2025	36.18	36.19	35.99	35.99	35.99	-0.64%	23,481
Jul 30, 2025	36.58	36.58	36.23	36.23	36.23	-0.55%	6,428
Jul 29, 2025	36.33	36.43	36.29	36.43	36.37	0.24%	38,585
Jul 28, 2025	36.50	36.50	36.34	36.34	36.29	-1.01%	1,016
Jul 25, 2025	36.48	36.72	36.48	36.71	36.66	0.19%	4,189
Jul 24, 2025	36.89	36.89	36.64	36.64	36.59	-1.08%	8,843
Jul 23, 2025	36.76	37.04	36.76	37.04	36.99	0.57%	6,021
Jul 22, 2025	36.44	36.90	36.33	36.83	36.78	0.85%	12,999
Jul 21, 2025	36.46	36.61	36.46	36.52	36.47	0.34%	8,503
Jul 18, 2025	36.42	36.57	36.40	36.40	36.35	-0.46%	5,194
Jul 17, 2025	36.53	36.57	36.53	36.57	36.52	0.39%	5,699
Jul 16, 2025	36.28	36.43	36.28	36.43	36.37	0.51%	3,041
Jul 15, 2025	36.32	36.36	36.24	36.24	36.19	-1.49%	7,656
Jul 14, 2025	36.58	36.79	36.49	36.79	36.74	0.66%	15,495
Jul 11, 2025	36.44	36.55	36.43	36.55	36.49	-0.49%	5,686
Jul 10, 2025	36.73	36.73	36.73	36.73	36.68	0.39%	2
Jul 9, 2025	36.48	36.62	36.47	36.59	36.53	0.30%	16,036
Jul 8, 2025	36.62	36.62	36.42	36.48	36.43	-0.11%	4,613
Jul 7, 2025	36.52	36.52	36.52	36.52	36.47	-0.80%	211
Jul 3, 2025	36.83	36.84	36.81	36.81	36.76	0.42%	548
Jul 2, 2025	36.53	36.66	36.53	36.66	36.61	-0.35%	361
Jul 1, 2025	36.92	37.01	36.79	36.79	36.73	0.70%	4,448
Jun 30, 2025	36.30	36.56	36.30	36.53	36.48	0.44%	1,501
Jun 27, 2025	36.48	36.49	36.37	36.37	36.32	0.10%	5,208
Jun 26, 2025	36.24	36.33	36.22	36.33	36.28	0.35%	1,997
Jun 25, 2025	36.54	36.54	36.21	36.21	36.08	-1.37%	13,929
Jun 24, 2025	36.61	36.71	36.61	36.71	36.58	0.06%	4,030
Jun 23, 2025	36.44	36.69	36.44	36.69	36.56	1.16%	759
Jun 20, 2025	36.42	36.42	36.27	36.27	36.14	-0.04%	507
Jun 18, 2025	36.24	36.36	36.24	36.28	36.16	0.06%	1,184
Jun 17, 2025	36.35	36.38	36.26	36.26	36.13	-0.35%	4,925
Jun 16, 2025	36.53	36.53	36.32	36.39	36.26	0.05%	2,165
Jun 13, 2025	36.68	36.68	36.37	36.37	36.24	-0.92%	13,189
Jun 12, 2025	36.43	36.71	36.43	36.71	36.58	0.54%	1,115