SIXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	39.90	40.02	39.81	39.81	39.81	-1.53%	2,184
Nov 5, 2026	41.44	41.44	40.29	40.43	40.43	-0.84%	29,923
Nov 4, 2026	40.58	40.77	40.58	40.77	40.77	1.21%	23,838
Nov 3, 2026	40.59	40.59	40.29	40.29	40.28	-1.00%	7,652
Nov 2, 2026	40.69	40.69	40.69	40.69	40.69	0.73%	32
Oct 30, 2026	40.47	40.47	40.39	40.39	40.39	0.76%	241
Oct 29, 2026	39.92	40.09	39.92	40.09	40.09	0.82%	416
Oct 28, 2026	39.93	39.93	39.75	39.76	39.76	-0.62%	1,970
Oct 27, 2026	40.06	40.06	40.06	40.06	40.01	-0.99%	25
Oct 26, 2026	40.47	40.47	40.46	40.46	40.41	0.37%	9,514
Oct 23, 2026	40.31	40.31	40.22	40.31	40.27	-0.26%	395
Oct 22, 2026	39.74	40.42	39.74	40.42	40.37	2.09%	336
Oct 21, 2026	39.66	39.66	39.59	39.59	39.55	-0.53%	1,439
Oct 20, 2026	39.50	39.80	39.50	39.80	39.76	1.28%	11,381
Oct 19, 2026	39.30	39.30	39.25	39.30	39.25	-0.75%	1,193
Oct 16, 2026	39.55	39.59	39.50	39.59	39.55	0.82%	2,750
Oct 15, 2026	39.34	39.54	39.27	39.27	39.23	0.76%	7,845
Oct 14, 2026	38.86	38.98	38.86	38.98	38.93	0.13%	1,574
Oct 13, 2026	38.75	38.97	38.75	38.92	38.88	0.44%	771
Oct 12, 2026	38.68	38.76	38.67	38.76	38.71	0.80%	1,537
Oct 9, 2026	38.45	38.45	38.45	38.45	38.41	-0.07%	7
Oct 8, 2026	38.38	38.48	38.38	38.48	38.44	1.70%	2,678
Oct 7, 2026	37.84	37.84	37.84	37.84	37.80	-0.35%	22
Oct 6, 2026	37.84	37.97	37.84	37.97	37.93	0.53%	396
Oct 5, 2026	37.77	37.77	37.77	37.77	37.73	0.48%	410
Oct 2, 2026	37.54	37.59	37.46	37.59	37.55	0.41%	4,955
Oct 1, 2026	37.29	37.44	37.29	37.44	37.40	0.57%	1,301
Sep 30, 2026	37.42	37.42	37.22	37.22	37.18	-0.47%	2,173
Sep 29, 2026	37.38	37.40	37.23	37.40	37.36	-0.19%	3,274
Sep 28, 2026	37.53	37.53	37.47	37.47	37.43	-0.04%	235
Sep 25, 2026	37.59	37.59	37.55	37.55	37.45	-0.21%	497
Sep 24, 2026	37.63	37.63	37.63	37.63	37.53	-0.32%	110
Sep 23, 2026	38.12	38.12	37.75	37.75	37.65	-1.03%	4,798
Sep 22, 2026	38.19	38.22	38.14	38.14	38.04	-0.62%	2,584
Sep 21, 2026	38.57	38.57	38.38	38.38	38.28	-0.55%	2,962
Sep 18, 2026	38.57	38.60	38.57	38.60	38.49	-0.80%	4,448
Sep 17, 2026	38.93	38.93	38.83	38.91	38.80	0.07%	3,898
Sep 16, 2026	39.16	39.16	38.81	38.88	38.77	-0.72%	2,742
Sep 15, 2026	39.20	39.20	39.16	39.16	39.05	-0.41%	1,166
Sep 14, 2026	39.33	39.33	39.32	39.32	39.21	0.66%	302
Sep 11, 2026	39.26	39.26	39.02	39.06	38.95	-0.12%	2,755
Sep 10, 2026	39.40	39.40	39.09	39.11	39.00	-0.26%	14,762
Sep 9, 2026	39.14	39.22	39.11	39.21	39.10	-0.78%	2,778
Sep 8, 2026	39.64	39.64	39.52	39.52	39.41	-0.65%	168
Sep 4, 2026	39.85	39.89	39.78	39.78	39.67	-0.66%	7,278
Sep 3, 2026	39.94	40.10	39.94	40.04	39.93	0.50%	611
Sep 2, 2026	39.87	39.98	39.85	39.85	39.74	0.27%	752
Sep 1, 2026	39.85	39.85	39.64	39.74	39.63	0.30%	2,778
Aug 31, 2026	39.66	39.66	39.62	39.62	39.51	-0.63%	2,213
Aug 28, 2026	39.92	39.92	39.87	39.87	39.76	-	713