SIXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	36.24	36.33	36.22	36.33	36.33	0.35%	1,997
Jun 25, 2025	36.54	36.54	36.21	36.21	36.13	-1.37%	13,929
Jun 24, 2025	36.61	36.71	36.61	36.71	36.64	0.06%	4,030
Jun 23, 2025	36.44	36.69	36.44	36.69	36.61	1.16%	759
Jun 20, 2025	36.42	36.42	36.27	36.27	36.20	-0.04%	507
Jun 18, 2025	36.24	36.36	36.24	36.28	36.21	0.06%	1,184
Jun 17, 2025	36.35	36.38	36.26	36.26	36.19	-0.35%	4,925
Jun 16, 2025	36.53	36.53	36.32	36.39	36.31	0.05%	2,165
Jun 13, 2025	36.68	36.68	36.37	36.37	36.30	-0.92%	13,189
Jun 12, 2025	36.43	36.71	36.43	36.71	36.63	0.54%	1,115
Jun 11, 2025	36.61	36.72	36.51	36.51	36.44	-0.44%	1,409
Jun 10, 2025	36.68	36.68	36.67	36.67	36.60	0.08%	155
Jun 9, 2025	36.64	36.64	36.64	36.64	36.57	0.11%	117
Jun 6, 2025	36.54	36.60	36.42	36.60	36.53	0.56%	3,600
Jun 5, 2025	36.40	36.40	36.40	36.40	36.33	-0.22%	3,130
Jun 4, 2025	36.79	36.80	36.48	36.48	36.40	-0.57%	3,130
Jun 3, 2025	36.58	36.69	36.42	36.69	36.61	0.27%	39,146
Jun 2, 2025	36.63	36.63	36.28	36.59	36.52	-0.49%	688
May 30, 2025	36.72	36.77	36.53	36.77	36.69	0.75%	4,648
May 29, 2025	36.48	36.50	36.48	36.50	36.42	0.24%	124
May 28, 2025	36.59	36.59	36.41	36.41	36.26	-0.91%	374
May 27, 2025	36.56	36.85	36.56	36.75	36.60	1.22%	7,077
May 23, 2025	36.11	36.30	36.08	36.30	36.16	0.14%	1,457
May 22, 2025	36.44	36.44	36.25	36.25	36.11	-0.72%	4,271
May 21, 2025	36.81	36.81	36.52	36.52	36.37	-1.68%	1,635
May 20, 2025	37.25	37.28	37.09	37.14	36.99	0.22%	7,566
May 19, 2025	37.11	37.14	36.95	37.06	36.91	0.08%	3,777
May 16, 2025	36.52	37.03	36.52	37.03	36.88	1.06%	4,660
May 15, 2025	36.58	36.64	36.36	36.64	36.50	1.70%	1,592
May 14, 2025	36.00	36.03	36.00	36.03	35.89	-0.77%	11,422
May 13, 2025	36.31	36.31	36.31	36.31	36.17	-0.80%	11
May 12, 2025	36.61	36.61	36.61	36.61	36.46	0.12%	4
May 9, 2025	36.56	36.56	36.56	36.56	36.42	0.04%	60
May 8, 2025	36.55	36.55	36.55	36.55	36.40	-0.03%	54
May 7, 2025	36.71	36.71	36.56	36.56	36.41	-0.27%	999
May 6, 2025	36.78	36.78	36.65	36.65	36.51	-0.34%	143
May 5, 2025	36.78	36.78	36.78	36.78	36.63	-0.39%	2
May 2, 2025	36.82	36.93	36.79	36.93	36.78	0.79%	2,390
May 1, 2025	36.81	36.81	36.63	36.63	36.49	-0.85%	823
Apr 30, 2025	36.95	36.95	36.95	36.95	36.80	0.18%	36
Apr 29, 2025	36.65	36.88	36.58	36.88	36.73	0.49%	1,607
Apr 28, 2025	36.70	36.70	36.70	36.70	36.49	0.47%	6
Apr 25, 2025	36.33	36.53	36.33	36.53	36.31	-0.27%	1,889
Apr 24, 2025	36.59	36.63	36.59	36.63	36.41	0.08%	495
Apr 23, 2025	36.93	36.93	36.30	36.60	36.38	0.07%	7,378
Apr 22, 2025	36.48	36.60	36.48	36.58	36.36	1.87%	6,362
Apr 21, 2025	36.14	36.14	35.68	35.91	35.69	-1.55%	9,419
Apr 17, 2025	36.49	36.49	36.47	36.47	36.25	0.65%	5,632
Apr 16, 2025	36.64	36.64	36.23	36.23	36.02	-0.63%	883
Apr 15, 2025	36.55	36.55	36.46	36.46	36.25	-0.27%	2,772