SIXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	37.25	37.25	37.14	37.20	37.20	0.05%	1,690
Jan 8, 2026	37.20	37.21	37.18	37.18	37.18	0.98%	646
Jan 7, 2026	36.88	36.88	36.81	36.82	36.82	-0.36%	410
Jan 6, 2026	36.81	36.95	36.68	36.95	36.95	0.66%	38,197
Jan 5, 2026	36.58	36.76	36.58	36.71	36.71	0.17%	9,253
Jan 2, 2026	36.63	36.65	36.63	36.65	36.65	1.13%	2,721
Dec 31, 2025	36.93	36.93	36.24	36.24	36.24	-2.22%	26,676
Dec 30, 2025	37.06	37.06	37.06	37.06	37.06	-0.48%	35
Dec 29, 2025	37.23	37.25	37.12	37.24	37.12	0.16%	4,458
Dec 26, 2025	37.33	37.33	37.19	37.19	37.06	-0.24%	205
Dec 24, 2025	37.29	37.30	37.18	37.28	37.15	0.46%	1,542
Dec 23, 2025	37.21	37.21	37.04	37.10	36.98	-0.06%	11,044
Dec 22, 2025	37.01	37.17	36.95	37.13	37.00	0.26%	10,364
Dec 19, 2025	37.09	37.14	36.95	37.03	36.90	-0.29%	12,404
Dec 18, 2025	37.27	37.27	37.11	37.13	37.01	-0.27%	1,010
Dec 17, 2025	37.08	37.24	37.06	37.24	37.11	0.72%	24,059
Dec 16, 2025	36.97	37.05	36.97	36.97	36.84	-0.76%	1,537
Dec 15, 2025	37.03	37.25	37.01	37.25	37.13	0.45%	14,078
Dec 12, 2025	37.08	37.12	37.01	37.09	36.96	0.48%	3,068
Dec 11, 2025	36.96	36.96	36.91	36.91	36.78	0.83%	1,379
Dec 10, 2025	36.46	36.60	36.46	36.60	36.48	0.65%	1,127
Dec 9, 2025	36.45	36.53	36.37	36.37	36.25	0.02%	2,305
Dec 8, 2025	36.39	36.39	36.36	36.36	36.24	-0.70%	17,123
Dec 5, 2025	36.70	36.70	36.62	36.62	36.50	0.05%	281
Dec 4, 2025	36.72	36.72	36.60	36.60	36.48	-0.33%	10,936
Dec 3, 2025	36.72	36.72	36.72	36.72	36.60	-0.11%	101
Dec 2, 2025	36.68	36.79	36.68	36.76	36.64	-0.38%	571
Dec 1, 2025	37.01	37.07	36.90	36.90	36.78	-1.04%	2,314
Nov 28, 2025	37.27	37.29	37.27	37.29	37.16	0.07%	984
Nov 26, 2025	37.32	37.32	37.26	37.26	37.14	0.60%	1,035
Nov 25, 2025	37.04	37.17	36.91	37.04	36.91	0.75%	15,916
Nov 24, 2025	36.73	36.77	36.73	36.77	36.57	-0.02%	384
Nov 21, 2025	36.54	36.94	36.54	36.78	36.58	1.19%	16,247
Nov 20, 2025	36.64	36.64	36.30	36.34	36.15	-0.15%	15,494
Nov 19, 2025	36.53	36.53	36.40	36.40	36.20	-0.69%	894
Nov 18, 2025	36.61	36.65	36.60	36.65	36.45	0.34%	2,881
Nov 17, 2025	36.63	36.84	36.53	36.53	36.33	-0.64%	5,965
Nov 14, 2025	36.62	36.76	36.61	36.76	36.56	-	11,222
Nov 13, 2025	36.76	36.76	36.76	36.76	36.56	-0.29%	52
Nov 12, 2025	36.79	36.87	36.79	36.87	36.67	-0.09%	322
Nov 11, 2025	36.86	36.90	36.86	36.90	36.70	1.15%	10,889
Nov 10, 2025	36.28	36.48	36.23	36.48	36.29	0.24%	3,467
Nov 7, 2025	36.09	36.39	36.09	36.39	36.20	1.05%	3,497
Nov 6, 2025	35.86	36.02	35.86	36.02	35.82	-0.36%	1,832
Nov 5, 2025	36.14	36.14	36.14	36.14	35.95	0.31%	22
Nov 4, 2025	35.94	36.03	35.94	36.03	35.84	0.77%	107
Nov 3, 2025	35.69	35.76	35.69	35.76	35.56	-0.10%	222
Oct 31, 2025	35.79	35.79	35.79	35.79	35.60	-0.18%	105
Oct 30, 2025	35.90	35.90	35.82	35.86	35.66	-0.21%	18,375
Oct 29, 2025	36.22	36.22	35.90	35.93	35.68	-1.82%	405