SIXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	32.89	32.98	32.85	32.92	32.92	0.24%	16,926
Jan 17, 2025	32.75	32.85	32.74	32.84	32.84	0.61%	16,194
Jan 16, 2025	32.69	32.73	32.62	32.64	32.64	-0.03%	18,364
Jan 15, 2025	32.59	32.69	32.57	32.65	32.65	1.11%	27,976
Jan 14, 2025	32.38	32.38	32.20	32.29	32.29	0.01%	207,625
Jan 13, 2025	32.09	32.30	32.09	32.29	32.29	0.21%	27,984
Jan 10, 2025	32.40	32.40	32.18	32.22	32.22	-0.94%	22,373
Jan 8, 2025	32.46	32.53	32.44	32.53	32.53	0.06%	14,993
Jan 7, 2025	32.65	32.65	32.46	32.51	32.51	-0.57%	11,689
Jan 6, 2025	32.79	32.80	32.66	32.69	32.69	0.29%	14,335
Jan 3, 2025	32.48	32.62	32.47	32.60	32.60	0.70%	7,265
Jan 2, 2025	32.35	32.49	32.27	32.37	32.37	-0.10%	24,163
Dec 31, 2024	32.51	32.56	32.39	32.40	32.40	-0.21%	12,687
Dec 30, 2024	32.43	32.56	32.34	32.47	32.47	-0.48%	47,123
Dec 27, 2024	32.69	32.69	32.50	32.63	32.63	-0.52%	23,482
Dec 26, 2024	32.75	32.82	32.71	32.80	32.80	0.12%	10,080
Dec 24, 2024	32.62	32.76	32.62	32.76	32.76	0.43%	4,326
Dec 23, 2024	32.47	32.62	32.43	32.62	32.62	0.36%	74,271
Dec 20, 2024	32.18	32.61	32.18	32.50	32.50	0.64%	19,653
Dec 19, 2024	32.39	32.41	32.29	32.29	32.29	-0.15%	25,487
Dec 18, 2024	32.76	32.83	32.34	32.34	32.34	-1.42%	43,436
Dec 17, 2024	32.75	32.81	32.73	32.81	32.81	-0.03%	24,471
Dec 16, 2024	32.80	32.85	32.76	32.82	32.82	0.14%	6,083
Dec 13, 2024	32.83	32.83	32.72	32.77	32.77	0.12%	9,286
Dec 12, 2024	32.83	32.83	32.73	32.73	32.73	-0.33%	20,476
Dec 11, 2024	32.80	32.86	32.77	32.84	32.84	0.34%	16,471
Dec 10, 2024	32.74	32.79	32.67	32.73	32.73	0.09%	17,450
Dec 9, 2024	32.78	32.80	32.70	32.70	32.70	-0.40%	11,570
Dec 6, 2024	32.83	32.83	32.76	32.83	32.83	0.24%	15,106
Dec 5, 2024	32.75	32.83	32.73	32.75	32.75	-0.11%	27,809
Dec 4, 2024	32.65	32.81	32.65	32.79	32.79	0.29%	33,047
Dec 3, 2024	32.73	32.73	32.66	32.69	32.69	0.06%	16,500
Dec 2, 2024	32.67	32.71	32.66	32.67	32.67	-0.03%	2,821,789
Nov 29, 2024	32.58	32.68	32.58	32.68	32.68	0.43%	12,759
Nov 27, 2024	32.61	32.63	32.53	32.54	32.54	-0.28%	42,974
Nov 26, 2024	32.52	32.63	32.52	32.63	32.63	0.30%	23,347
Nov 25, 2024	32.60	32.60	32.46	32.53	32.53	0.21%	19,579
Nov 22, 2024	32.36	32.49	32.36	32.47	32.47	0.33%	41,399
Nov 21, 2024	32.30	32.43	32.24	32.36	32.36	0.15%	28,105
Nov 20, 2024	32.28	32.32	32.18	32.31	32.31	0.03%	33,711
Nov 19, 2024	32.22	32.37	32.19	32.30	32.30	-0.06%	55,161
Nov 18, 2024	32.22	32.32	32.20	32.32	32.32	0.47%	32,467
Nov 15, 2024	32.29	32.29	32.15	32.17	32.17	-0.82%	49,138
Nov 14, 2024	32.45	32.49	32.39	32.44	32.44	-0.14%	37,038
Nov 13, 2024	32.45	32.54	32.44	32.48	32.48	0.03%	214,555
Nov 12, 2024	32.50	32.51	32.41	32.47	32.47	0.03%	161,981
Nov 11, 2024	32.47	32.52	32.43	32.46	32.46	0.06%	32,749
Nov 8, 2024	32.40	32.49	32.40	32.44	32.44	-0.22%	36,014
Nov 7, 2024	32.23	32.51	32.23	32.51	32.51	0.68%	42,668
Nov 6, 2024	32.19	32.31	32.16	32.29	32.29	1.22%	28,676
Nov 5, 2024	31.77	31.92	31.77	31.90	31.90	0.73%	25,855
Nov 4, 2024	31.81	31.81	31.67	31.67	31.67	-0.16%	34,396
Nov 1, 2024	31.76	31.84	31.70	31.72	31.72	0.09%	26,252
Oct 31, 2024	32.16	32.16	31.65	31.69	31.69	-0.94%	42,802
Oct 30, 2024	32.00	32.10	31.94	31.99	31.99	-0.09%	30,858
Oct 29, 2024	31.79	32.05	31.79	32.02	32.02	0.12%	23,420
Oct 28, 2024	32.01	32.04	31.96	31.98	31.98	0.10%	20,282
Oct 25, 2024	32.05	32.08	31.91	31.95	31.95	0.04%	10,172
Oct 24, 2024	31.94	31.95	31.86	31.94	31.94	0.17%	25,326
Oct 23, 2024	31.99	31.99	31.82	31.89	31.89	-0.46%	44,455
Oct 22, 2024	31.88	32.10	31.88	32.03	32.03	-0.12%	59,020
Oct 21, 2024	32.02	32.15	31.98	32.07	32.07	0.02%	30,081
Oct 18, 2024	32.01	32.12	32.01	32.06	32.06	0.20%	27,235
Oct 17, 2024	31.90	32.14	31.90	32.00	32.00	0.08%	33,662
Oct 16, 2024	31.89	32.04	31.89	31.98	31.98	0.17%	351,300
Oct 15, 2024	32.05	32.05	31.88	31.92	31.92	-0.27%	15,826
Oct 14, 2024	31.94	32.05	31.94	32.01	32.01	0.64%	16,535
Oct 11, 2024	31.74	31.92	31.74	31.80	31.80	-0.03%	37,877
Oct 10, 2024	31.81	31.83	31.74	31.81	31.81	0.13%	30,964
Oct 9, 2024	31.75	31.89	31.73	31.77	31.77	0.32%	41,593
Oct 8, 2024	31.58	31.75	31.58	31.67	31.67	0.28%	78,365
Oct 7, 2024	31.77	31.77	31.52	31.58	31.58	-0.57%	32,040
Oct 4, 2024	31.78	31.78	31.55	31.76	31.76	0.67%	35,403
Oct 3, 2024	31.61	31.68	31.52	31.55	31.55	-0.22%	5,871,161
Oct 2, 2024	31.57	31.64	31.49	31.62	31.62	0.13%	34,427
Oct 1, 2024	31.92	31.92	31.51	31.58	31.58	-0.59%	77,534
Sep 30, 2024	31.84	31.84	31.72	31.77	31.77	0.13%	15,653
Sep 27, 2024	31.67	31.74	31.67	31.73	31.73	0.16%	5,684
Sep 26, 2024	31.70	31.70	31.66	31.68	31.68	0.02%	19,999
Sep 25, 2024	31.63	31.71	31.63	31.67	31.67	-	1,460
Sep 24, 2024	31.62	31.69	31.62	31.67	31.67	0.11%	4,020
Sep 23, 2024	31.58	31.64	31.58	31.64	31.64	0.18%	3,863
Sep 20, 2024	31.55	31.59	31.50	31.58	31.58	0.11%	5,680
Sep 19, 2024	31.53	31.54	31.51	31.54	31.54	0.79%	3,497
Sep 18, 2024	31.31	31.41	31.28	31.29	31.29	-0.08%	5,884
Sep 17, 2024	31.34	31.38	31.28	31.32	31.32	-0.01%	9,100
Sep 16, 2024	31.25	31.32	31.23	31.32	31.32	0.12%	11,299
Sep 13, 2024	31.20	31.33	31.20	31.28	31.28	0.38%	5,858
Sep 12, 2024	30.98	31.19	30.98	31.17	31.17	0.48%	7,872
Sep 11, 2024	30.62	31.02	30.46	31.02	31.02	0.69%	1,379
Sep 10, 2024	30.73	30.80	30.60	30.80	30.80	0.36%	8,416
Sep 9, 2024	30.65	30.71	30.62	30.69	30.69	0.77%	2,093
Sep 6, 2024	30.60	30.60	30.43	30.46	30.46	-1.11%	9,130
Sep 5, 2024	30.90	30.90	30.77	30.80	30.80	-0.27%	6,744
Sep 4, 2024	30.91	30.94	30.83	30.88	30.88	-0.01%	3,258
Sep 3, 2024	31.12	31.12	30.89	30.89	30.89	-1.29%	300,197
Aug 30, 2024	31.35	31.37	31.15	31.29	31.29	0.62%	3,650
Aug 29, 2024	31.28	31.28	31.10	31.10	31.10	0.01%	4,093
Aug 28, 2024	31.12	31.12	31.05	31.09	31.09	-0.26%	4,589
Aug 27, 2024	31.09	31.20	31.09	31.18	31.18	0.11%	9,981