SIXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	37.63	37.72	37.55	37.66	37.66	0.74%	1,319
Mar 28, 2025	37.38	37.38	37.38	37.38	37.38	-0.20%	112
Mar 27, 2025	37.45	37.45	37.45	37.45	37.45	0.36%	1,676
Mar 26, 2025	37.20	37.32	37.20	37.32	37.24	0.59%	1,676
Mar 25, 2025	37.29	37.29	37.01	37.10	37.02	-0.62%	15,178
Mar 24, 2025	37.33	37.33	37.33	37.33	37.25	0.87%	1
Mar 21, 2025	37.03	37.09	37.01	37.01	36.93	-0.74%	14,863
Mar 20, 2025	37.31	37.46	37.21	37.29	37.21	-0.25%	19,843
Mar 19, 2025	37.23	37.38	37.23	37.38	37.30	0.20%	1,551
Mar 18, 2025	37.21	37.36	37.15	37.31	37.23	-0.50%	4,999
Mar 17, 2025	37.44	37.50	37.36	37.50	37.41	1.05%	7,209
Mar 14, 2025	37.04	37.11	37.04	37.11	37.02	1.28%	1,700
Mar 13, 2025	36.66	36.74	36.64	36.64	36.56	-0.50%	4,236
Mar 12, 2025	36.79	36.82	36.79	36.82	36.74	-1.21%	135
Mar 11, 2025	37.46	37.46	37.20	37.27	37.19	-1.26%	2,976
Mar 10, 2025	37.74	38.19	37.74	37.75	37.66	-0.22%	5,528
Mar 7, 2025	37.58	38.03	37.58	37.83	37.75	0.73%	5,188
Mar 6, 2025	37.63	37.63	37.56	37.56	37.47	-0.55%	6,880
Mar 5, 2025	37.60	37.76	37.39	37.76	37.68	0.29%	14,922
Mar 4, 2025	37.93	37.94	37.66	37.66	37.57	-1.09%	1,136
Mar 3, 2025	38.27	38.27	38.07	38.07	37.99	-0.05%	113
Feb 28, 2025	37.87	38.09	37.82	38.09	38.00	0.94%	3,229
Feb 27, 2025	37.83	37.89	37.74	37.74	37.65	-0.20%	6,490
Feb 26, 2025	37.81	37.81	37.81	37.81	37.69	-0.55%	6
Feb 25, 2025	38.05	38.07	38.01	38.02	37.90	0.48%	5,114
Feb 24, 2025	37.88	37.96	37.84	37.84	37.72	0.58%	2,744
Feb 21, 2025	37.63	37.63	37.63	37.63	37.50	-0.83%	5
Feb 20, 2025	37.91	37.97	37.91	37.94	37.81	-0.22%	10,508
Feb 19, 2025	38.05	38.09	38.03	38.03	37.90	0.35%	3,360
Feb 18, 2025	37.95	37.95	37.87	37.89	37.77	-0.01%	534
Feb 14, 2025	38.24	38.24	37.90	37.90	37.77	-0.78%	1,290
Feb 13, 2025	37.87	38.19	37.87	38.19	38.07	1.12%	4,038
Feb 12, 2025	37.62	37.92	37.62	37.77	37.65	-0.28%	3,674
Feb 11, 2025	37.80	37.88	37.71	37.88	37.75	0.44%	2,373
Feb 10, 2025	37.88	37.88	37.70	37.71	37.58	-0.12%	2,189
Feb 7, 2025	37.84	37.84	37.76	37.76	37.63	-0.43%	11,459
Feb 6, 2025	38.02	38.02	37.92	37.92	37.79	-0.18%	29,026
Feb 5, 2025	37.93	37.99	37.92	37.99	37.86	0.76%	30,629
Feb 4, 2025	37.65	37.78	37.65	37.70	37.58	-0.03%	2,211
Feb 3, 2025	37.38	37.81	37.38	37.71	37.59	-0.09%	973
Jan 31, 2025	38.05	38.05	37.75	37.75	37.62	-0.75%	385
Jan 30, 2025	38.03	38.03	37.87	38.03	37.90	0.77%	10,614
Jan 29, 2025	38.03	38.03	37.74	37.74	37.58	-0.31%	1,502
Jan 28, 2025	38.19	38.19	37.86	37.86	37.70	-0.66%	895
Jan 27, 2025	38.02	38.11	38.02	38.11	37.95	1.38%	16,619
Jan 24, 2025	37.56	37.59	37.55	37.59	37.43	-0.02%	14,059
Jan 23, 2025	37.43	37.60	37.42	37.60	37.44	0.29%	3,934
Jan 22, 2025	37.70	37.70	37.49	37.49	37.33	-1.24%	67,569
Jan 21, 2025	37.98	37.98	37.96	37.96	37.80	0.85%	2,105
Jan 17, 2025	37.77	37.77	37.64	37.64	37.48	0.06%	8,273