SIXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	38.03	38.28	38.03	38.26	38.26	0.55%	3,273
Nov 19, 2024	37.97	38.05	37.97	38.05	38.05	-0.03%	1,725
Nov 18, 2024	38.12	38.17	38.07	38.07	38.07	0.32%	13,620
Nov 15, 2024	37.96	37.96	37.94	37.94	37.94	-0.46%	1,054
Nov 14, 2024	38.40	38.40	38.12	38.12	38.12	-1.14%	2,445
Nov 13, 2024	38.74	38.74	38.56	38.56	38.56	-0.23%	494
Nov 12, 2024	38.63	38.65	38.56	38.65	38.65	-0.64%	1,579
Nov 11, 2024	38.89	38.89	38.89	38.89	38.89	0.54%	81
Nov 8, 2024	38.63	38.69	38.63	38.69	38.69	0.97%	131
Nov 7, 2024	38.40	38.40	38.31	38.31	38.31	-0.14%	1,396
Nov 6, 2024	38.29	38.40	38.14	38.37	38.37	2.68%	19,100
Nov 5, 2024	37.20	37.36	37.20	37.36	37.36	1.23%	2,010
Nov 4, 2024	36.91	36.91	36.91	36.91	36.91	0.05%	150
Nov 1, 2024	37.13	37.13	36.89	36.89	36.89	-0.19%	362
Oct 31, 2024	37.23	37.23	36.96	36.96	36.96	-0.70%	2,672
Oct 30, 2024	37.35	37.35	37.22	37.22	37.22	0.27%	848
Oct 29, 2024	37.12	37.12	37.12	37.12	37.12	-0.34%	34
Oct 28, 2024	37.22	37.25	37.22	37.25	37.25	0.49%	781
Oct 25, 2024	37.06	37.06	37.06	37.06	37.06	-0.82%	97
Oct 24, 2024	37.47	37.48	37.37	37.37	37.37	-0.09%	1,475
Oct 23, 2024	37.41	37.41	37.40	37.40	37.38	0.01%	5,327
Oct 22, 2024	37.37	37.40	37.37	37.40	37.37	-0.39%	177
Oct 21, 2024	37.77	37.80	37.52	37.54	37.52	-0.73%	5,738
Oct 18, 2024	37.86	37.95	37.82	37.82	37.80	-0.23%	5,277
Oct 17, 2024	37.89	37.91	37.84	37.91	37.88	-0.15%	20,290
Oct 16, 2024	37.98	37.98	37.96	37.96	37.94	0.93%	14,019
Oct 15, 2024	37.89	37.89	37.61	37.61	37.59	0.13%	1,567
Oct 14, 2024	37.56	37.56	37.56	37.56	37.54	0.58%	78
Oct 11, 2024	37.34	37.34	37.34	37.34	37.32	0.80%	101
Oct 10, 2024	37.05	37.05	37.05	37.05	37.03	-0.22%	2,545
Oct 9, 2024	37.13	37.13	37.13	37.13	37.11	0.24%	196
Oct 8, 2024	37.02	37.08	36.98	37.04	37.02	0.35%	2,251
Oct 7, 2024	37.12	37.12	36.84	36.92	36.89	-1.18%	381
Oct 4, 2024	37.36	37.37	37.31	37.36	37.34	0.67%	8,399
Oct 3, 2024	37.28	37.28	37.11	37.11	37.09	-0.45%	875
Oct 2, 2024	37.52	37.52	37.28	37.28	37.26	-0.52%	321
Oct 1, 2024	37.42	37.47	37.42	37.47	37.45	0.14%	508
Sep 30, 2024	37.38	37.42	37.38	37.42	37.40	0.31%	687
Sep 27, 2024	37.57	37.57	37.31	37.31	37.28	0.42%	645
Sep 26, 2024	37.23	37.23	37.15	37.15	37.13	0.23%	3,725
Sep 25, 2024	37.06	37.06	37.06	37.06	37.04	-0.53%	14
Sep 24, 2024	37.26	37.26	37.26	37.26	37.24	-0.38%	30
Sep 23, 2024	37.41	37.41	37.40	37.40	37.33	0.52%	1,353
Sep 20, 2024	37.22	37.32	37.21	37.21	37.14	-0.21%	893
Sep 19, 2024	37.39	37.39	37.25	37.29	37.22	0.17%	639
Sep 18, 2024	37.36	37.48	37.23	37.23	37.16	-0.25%	4,726
Sep 17, 2024	37.54	37.61	37.32	37.32	37.25	-0.12%	2,661
Sep 16, 2024	37.40	37.43	37.36	37.37	37.30	0.68%	10,724
Sep 13, 2024	36.94	37.22	36.84	37.12	37.05	1.18%	6,703
Sep 12, 2024	36.63	36.68	36.61	36.68	36.62	0.65%	4,732
Sep 11, 2024	36.33	36.45	36.33	36.45	36.38	-0.66%	625
Sep 10, 2024	36.74	36.75	36.69	36.69	36.62	-0.32%	5,201
Sep 9, 2024	36.80	36.80	36.80	36.80	36.74	0.25%	-
Sep 6, 2024	36.77	36.77	36.71	36.71	36.64	-0.82%	1,264
Sep 5, 2024	37.01	37.01	36.89	37.01	36.94	-0.45%	1,278
Sep 4, 2024	37.18	37.18	37.18	37.18	37.11	0.20%	2
Sep 3, 2024	37.29	37.36	37.11	37.11	37.04	-0.70%	11,839
Aug 30, 2024	37.19	37.37	37.14	37.37	37.30	0.42%	6,334
Aug 29, 2024	37.29	37.29	37.20	37.22	37.15	0.49%	18,724
Aug 28, 2024	37.04	37.04	37.04	37.04	36.97	-	57
Aug 27, 2024	37.03	37.03	37.03	37.03	36.97	-0.08%	46
Aug 26, 2024	37.12	37.23	37.06	37.06	37.00	0.15%	2,669
Aug 23, 2024	37.08	37.08	37.01	37.01	36.90	0.89%	1,135
Aug 22, 2024	36.67	36.68	36.67	36.68	36.58	-0.27%	691
Aug 21, 2024	36.78	36.79	36.78	36.78	36.68	0.62%	3,424
Aug 20, 2024	36.59	36.59	36.52	36.56	36.45	-0.38%	371
Aug 19, 2024	36.67	36.70	36.67	36.70	36.59	0.55%	6,076
Aug 16, 2024	36.52	36.53	36.29	36.50	36.39	0.29%	21,138
Aug 15, 2024	36.35	36.39	36.35	36.39	36.29	0.83%	9,278
Aug 14, 2024	36.16	36.16	36.03	36.09	35.99	0.42%	14,931
Aug 13, 2024	35.77	35.94	35.77	35.94	35.84	0.83%	781
Aug 12, 2024	35.67	35.67	35.60	35.64	35.54	-0.59%	904
Aug 9, 2024	35.76	35.86	35.76	35.86	35.75	0.16%	6,784
Aug 8, 2024	35.80	35.83	35.78	35.80	35.69	0.89%	971
Aug 7, 2024	35.80	35.80	35.48	35.48	35.38	-	2,327
Aug 6, 2024	35.57	35.57	35.48	35.48	35.38	0.73%	1,630
Aug 5, 2024	35.24	35.39	35.23	35.23	35.12	-2.40%	205
Aug 2, 2024	35.91	36.09	35.91	36.09	35.99	-0.63%	255
Aug 1, 2024	36.15	36.32	36.09	36.32	36.22	-0.18%	629
Jul 31, 2024	36.44	36.44	36.39	36.39	36.28	-0.25%	888
Jul 30, 2024	36.38	36.51	36.30	36.48	36.38	0.97%	1,034
Jul 29, 2024	36.11	36.16	36.11	36.13	36.03	-0.20%	1,806
Jul 26, 2024	36.16	36.21	36.07	36.21	36.10	1.10%	1,949
Jul 25, 2024	35.98	35.98	35.81	35.81	35.71	0.66%	3,143
Jul 24, 2024	35.68	35.76	35.58	35.58	35.47	-0.45%	20,442
Jul 23, 2024	35.27	35.83	35.27	35.74	35.61	0.32%	713
Jul 22, 2024	35.49	35.63	35.49	35.62	35.49	0.50%	896
Jul 19, 2024	35.41	35.45	35.41	35.45	35.32	-0.86%	2,667
Jul 18, 2024	35.95	35.95	35.73	35.75	35.62	-0.59%	7,601
Jul 17, 2024	35.60	36.00	35.60	35.97	35.83	0.70%	2,119
Jul 16, 2024	35.68	35.72	35.68	35.72	35.59	1.85%	12,489
Jul 15, 2024	35.19	35.19	35.07	35.07	34.94	0.11%	495
Jul 12, 2024	35.00	35.03	35.00	35.03	34.90	0.83%	255
Jul 11, 2024	34.72	34.74	34.72	34.74	34.61	1.47%	119
Jul 10, 2024	34.19	34.24	34.17	34.24	34.11	0.59%	4,566
Jul 9, 2024	34.12	34.12	34.01	34.04	33.91	-0.68%	33,206
Jul 8, 2024	34.24	34.27	34.24	34.27	34.14	0.16%	1,457
Jul 5, 2024	34.12	34.22	34.12	34.22	34.09	-0.01%	181
Jul 3, 2024	34.22	34.22	34.22	34.22	34.09	-0.15%	2
Jul 2, 2024	34.27	34.27	34.27	34.27	34.15	-0.07%	138