SIXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	38.70	38.79	38.70	38.79	38.79	0.61%	5,819
Jun 11, 2026	38.63	38.63	38.55	38.55	38.55	-0.14%	316
Jun 10, 2026	38.60	38.61	38.54	38.61	38.61	0.90%	8,227
Jun 9, 2026	38.22	38.29	38.10	38.26	38.26	1.49%	2,022
Jun 8, 2026	37.79	37.80	37.62	37.70	37.70	-0.79%	5,859
Jun 5, 2026	38.04	38.18	38.00	38.00	38.00	1.48%	4,363
Jun 4, 2026	37.39	37.45	37.39	37.45	37.45	0.77%	9,768
Jun 3, 2026	37.26	37.26	37.16	37.16	37.16	-0.16%	5,157
Jun 2, 2026	37.20	37.22	37.03	37.22	37.22	-0.24%	19,430
Jun 1, 2026	37.45	37.45	37.28	37.31	37.31	-0.75%	748
May 29, 2026	37.77	37.77	37.59	37.59	37.59	-0.88%	227
May 28, 2026	38.07	38.07	37.70	37.93	37.92	-0.54%	6,453
May 27, 2026	38.33	38.33	38.08	38.13	38.13	-0.32%	493
May 26, 2026	38.33	38.33	38.31	38.31	38.25	-0.28%	3,302
May 22, 2026	38.38	38.42	38.38	38.42	38.36	0.19%	109
May 21, 2026	38.25	38.34	38.14	38.34	38.29	-0.10%	4,249
May 20, 2026	38.36	38.38	38.27	38.38	38.32	0.40%	1,536
May 19, 2026	38.14	38.40	38.14	38.23	38.17	-	2,748
May 18, 2026	37.78	38.23	37.78	38.23	38.17	1.43%	4,330
May 15, 2026	37.68	37.78	37.68	37.69	37.63	-0.69%	3,988
May 14, 2026	37.94	38.02	37.94	37.95	37.89	-0.07%	5,005
May 13, 2026	37.71	37.98	37.70	37.98	37.92	-0.41%	1,026
May 12, 2026	37.76	38.14	37.60	38.14	38.08	0.35%	3,247
May 11, 2026	37.94	38.00	37.93	38.00	37.94	-0.71%	4,463
May 8, 2026	38.47	38.47	38.28	38.28	38.22	-0.06%	728
May 7, 2026	38.30	38.30	38.30	38.30	38.24	-0.41%	67
May 6, 2026	38.46	38.46	38.46	38.46	38.40	0.10%	106
May 5, 2026	38.41	38.48	38.40	38.42	38.36	0.31%	4,168
May 4, 2026	38.58	38.58	38.30	38.30	38.24	-0.62%	115
May 1, 2026	38.64	38.64	38.54	38.54	38.48	-0.46%	142
Apr 30, 2026	38.48	38.72	38.48	38.72	38.66	0.63%	120
Apr 29, 2026	38.43	38.49	38.37	38.47	38.41	-0.59%	2,636
Apr 28, 2026	38.57	38.81	38.57	38.70	38.64	0.30%	1,988
Apr 27, 2026	38.76	38.76	38.61	38.63	38.52	-0.09%	209
Apr 24, 2026	38.66	38.70	38.66	38.66	38.56	-0.31%	210
Apr 23, 2026	38.64	38.78	38.48	38.78	38.68	1.11%	2,183
Apr 22, 2026	38.38	38.38	38.36	38.36	38.25	-0.39%	502
Apr 21, 2026	38.84	38.84	38.48	38.51	38.40	-0.65%	8,089
Apr 20, 2026	38.89	38.89	38.75	38.76	38.66	-0.43%	2,852
Apr 17, 2026	38.71	38.93	38.71	38.93	38.82	0.96%	101
Apr 16, 2026	38.46	38.56	38.46	38.56	38.46	0.33%	868
Apr 15, 2026	38.44	38.49	38.44	38.44	38.33	-0.25%	11,093
Apr 14, 2026	38.59	38.59	38.46	38.53	38.43	-0.03%	5,120
Apr 13, 2026	38.35	38.54	38.23	38.54	38.44	0.06%	6,384
Apr 10, 2026	38.74	38.74	38.52	38.52	38.41	-1.20%	9,282
Apr 9, 2026	38.89	39.01	38.86	38.99	38.88	0.66%	16,740
Apr 8, 2026	38.62	38.73	38.56	38.73	38.63	1.00%	2,241
Apr 7, 2026	38.47	38.47	38.35	38.35	38.24	0.25%	488
Apr 6, 2026	38.22	38.25	38.16	38.25	38.15	0.34%	3,124
Apr 2, 2026	38.13	38.13	38.13	38.13	38.02	0.83%	326