SIXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	39.85	39.89	39.78	39.78	39.78	-0.66%	7,278
Sep 3, 2026	39.94	40.10	39.94	40.04	40.04	0.50%	611
Sep 2, 2026	39.87	39.98	39.85	39.85	39.85	0.27%	752
Sep 1, 2026	39.85	39.85	39.64	39.74	39.74	0.30%	2,777
Aug 31, 2026	39.66	39.66	39.62	39.62	39.62	-0.63%	2,213
Aug 28, 2026	39.92	39.92	39.87	39.87	39.87	-	713
Aug 27, 2026	40.05	40.05	39.87	39.87	39.87	-0.81%	1,846
Aug 26, 2026	40.29	40.29	40.26	40.26	40.20	-0.05%	3,341
Aug 25, 2026	40.26	40.28	40.19	40.28	40.22	-0.40%	2,392
Aug 24, 2026	40.46	40.46	40.36	40.44	40.38	0.82%	10,438
Aug 21, 2026	40.20	40.20	40.11	40.11	40.05	-0.05%	5,223
Aug 20, 2026	40.08	40.24	40.08	40.13	40.07	-0.25%	1,805
Aug 19, 2026	40.24	40.33	40.23	40.23	40.17	0.38%	576
Aug 18, 2026	40.09	40.31	40.08	40.08	40.02	0.64%	5,043
Aug 17, 2026	39.89	39.89	39.83	39.83	39.76	-0.80%	664
Aug 14, 2026	40.14	40.14	40.14	40.14	40.08	0.42%	37
Aug 13, 2026	40.00	40.00	39.87	39.98	39.92	0.55%	3,160
Aug 12, 2026	39.76	39.76	39.76	39.76	39.70	0.30%	133
Aug 11, 2026	39.74	39.74	39.64	39.64	39.58	-0.18%	2,672
Aug 10, 2026	39.72	39.76	39.71	39.71	39.65	-0.86%	2,059
Aug 7, 2026	40.14	40.15	40.05	40.05	39.99	0.24%	9,173
Aug 6, 2026	40.00	40.00	39.96	39.96	39.90	-0.13%	656
Aug 5, 2026	39.83	40.01	39.83	40.01	39.95	-0.46%	154
Aug 4, 2026	40.14	40.20	40.14	40.20	40.14	0.07%	203
Aug 3, 2026	40.26	40.26	40.17	40.17	40.11	0.39%	206,170
Jul 31, 2026	39.98	40.01	39.98	40.01	39.95	-0.57%	135
Jul 30, 2026	40.62	40.62	40.06	40.24	40.18	-1.24%	1,849
Jul 29, 2026	40.92	40.92	40.75	40.75	40.69	-0.17%	640
Jul 28, 2026	40.55	40.87	40.55	40.87	40.75	1.43%	216
Jul 27, 2026	40.33	40.36	40.28	40.30	40.18	0.45%	2,406
Jul 24, 2026	40.03	40.11	40.03	40.11	40.00	1.42%	837
Jul 23, 2026	39.58	39.60	39.55	39.55	39.43	-0.46%	489
Jul 22, 2026	39.67	39.74	39.62	39.74	39.62	0.11%	4,129
Jul 21, 2026	39.61	39.69	39.61	39.69	39.57	-0.41%	4,370
Jul 20, 2026	40.00	40.00	39.81	39.85	39.74	-0.39%	6,342
Jul 17, 2026	40.40	40.45	40.01	40.01	39.89	-0.30%	307
Jul 16, 2026	39.91	40.13	39.91	40.13	40.01	1.90%	433
Jul 15, 2026	39.53	39.53	39.38	39.38	39.27	-0.60%	130
Jul 14, 2026	39.54	39.62	39.53	39.62	39.50	-0.72%	2,605
Jul 13, 2026	39.91	39.91	39.91	39.91	39.79	0.51%	320
Jul 10, 2026	39.59	39.70	39.59	39.70	39.59	0.46%	334
Jul 9, 2026	39.52	39.52	39.52	39.52	39.41	-0.36%	12
Jul 8, 2026	39.95	39.95	39.67	39.67	39.55	-0.92%	845
Jul 7, 2026	39.94	40.03	39.94	40.03	39.92	0.92%	272
Jul 6, 2026	39.67	39.67	39.67	39.67	39.55	-0.80%	168
Jul 2, 2026	39.99	39.99	39.99	39.99	39.87	1.80%	234
Jul 1, 2026	39.33	39.40	39.28	39.28	39.16	0.46%	1,185
Jun 30, 2026	38.97	39.14	38.97	39.10	38.99	-0.38%	407
Jun 29, 2026	39.06	39.25	39.06	39.25	39.13	-0.41%	891
Jun 26, 2026	39.20	39.41	39.20	39.41	39.29	1.78%	1,202