SIXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	50.93	51.04	50.92	50.99	50.99	0.90%	4,092
Jan 17, 2025	50.55	50.62	50.42	50.54	50.54	0.35%	12,791
Jan 16, 2025	50.25	50.36	50.19	50.36	50.36	0.36%	779
Jan 15, 2025	49.88	50.18	49.88	50.18	50.18	1.72%	8,935
Jan 14, 2025	48.94	49.33	48.92	49.33	49.33	1.31%	631
Jan 13, 2025	47.77	48.70	47.77	48.70	48.70	1.45%	1,608
Jan 10, 2025	48.59	48.59	48.00	48.00	48.00	-2.16%	807
Jan 8, 2025	48.82	49.09	48.59	49.06	49.06	0.35%	684
Jan 7, 2025	49.09	49.32	48.79	48.89	48.89	-0.33%	3,791
Jan 6, 2025	49.82	49.82	49.05	49.05	49.05	-0.97%	284
Jan 3, 2025	49.43	49.53	49.12	49.53	49.53	0.57%	7,728
Jan 2, 2025	49.72	49.72	49.25	49.25	49.25	-0.17%	683
Dec 31, 2024	49.61	49.70	49.34	49.34	49.34	0.62%	644
Dec 30, 2024	49.08	49.20	49.03	49.03	49.03	-0.44%	7,692
Dec 27, 2024	49.66	49.66	49.24	49.25	49.18	-1.09%	1,340
Dec 26, 2024	49.38	49.79	49.38	49.79	49.72	0.64%	2,533
Dec 24, 2024	49.09	49.47	49.09	49.47	49.40	0.83%	5,009
Dec 23, 2024	49.03	49.10	48.84	49.06	48.99	-0.03%	1,585
Dec 20, 2024	49.07	49.62	49.07	49.08	49.01	-0.45%	2,344
Dec 19, 2024	49.35	49.37	49.17	49.30	49.23	0.04%	5,760
Dec 18, 2024	50.94	51.03	49.28	49.28	49.21	-3.30%	2,367
Dec 17, 2024	51.06	51.06	50.96	50.96	50.89	-1.39%	2,299
Dec 16, 2024	51.55	51.70	51.55	51.68	51.61	0.25%	9,365
Dec 13, 2024	51.78	51.78	51.48	51.55	51.48	-0.44%	1,060
Dec 12, 2024	51.91	51.91	51.78	51.78	51.70	-0.81%	6,393
Dec 11, 2024	52.13	52.30	52.13	52.20	52.13	0.84%	899
Dec 10, 2024	51.77	51.77	51.77	51.77	51.69	0.39%	792
Dec 9, 2024	51.57	51.57	51.57	51.57	51.49	0.15%	72
Dec 6, 2024	51.48	51.49	51.48	51.49	51.42	-0.68%	1,632
Dec 5, 2024	52.16	52.16	51.84	51.84	51.77	-0.76%	979
Dec 4, 2024	52.20	52.26	52.20	52.24	52.17	-0.11%	909
Dec 3, 2024	52.38	52.38	52.30	52.30	52.22	-0.75%	1,059
Dec 2, 2024	52.56	52.70	52.30	52.70	52.62	-0.01%	2,361
Nov 29, 2024	52.56	52.70	52.33	52.70	52.62	0.80%	2,544
Nov 27, 2024	52.42	52.61	52.28	52.28	52.21	0.18%	3,933
Nov 26, 2024	52.20	52.20	52.19	52.19	52.12	-0.76%	1,462
Nov 25, 2024	52.34	52.97	52.34	52.59	52.52	1.12%	12,309
Nov 22, 2024	51.72	52.01	51.71	52.01	51.88	1.26%	1,816
Nov 21, 2024	51.39	51.39	51.36	51.36	51.23	1.52%	1,141
Nov 20, 2024	50.27	50.59	50.27	50.59	50.47	0.35%	1,044
Nov 19, 2024	50.23	50.42	50.23	50.42	50.29	-0.17%	2,234
Nov 18, 2024	50.76	50.76	50.51	50.51	50.38	0.23%	6,358
Nov 15, 2024	50.49	50.49	50.39	50.39	50.26	-0.76%	430
Nov 14, 2024	51.05	51.05	50.77	50.77	50.65	-1.01%	2,738
Nov 13, 2024	51.29	51.29	51.29	51.29	51.16	-0.42%	94
Nov 12, 2024	51.51	51.51	51.51	51.51	51.38	-1.09%	8
Nov 11, 2024	51.88	52.07	51.88	52.07	51.94	1.42%	214
Nov 8, 2024	51.59	51.59	51.34	51.34	51.21	0.44%	283
Nov 7, 2024	51.34	51.34	51.12	51.12	50.99	-0.83%	123
Nov 6, 2024	50.58	51.55	50.58	51.55	51.42	5.75%	9,410
Nov 5, 2024	47.85	48.74	47.85	48.74	48.62	1.85%	850
Nov 4, 2024	47.64	47.86	47.64	47.86	47.74	0.46%	1,041
Nov 1, 2024	48.12	48.12	47.64	47.64	47.52	-0.67%	954
Oct 31, 2024	48.30	48.30	47.96	47.96	47.84	-1.13%	354
Oct 30, 2024	48.84	48.84	48.51	48.51	48.39	0.12%	1,199
Oct 29, 2024	48.45	48.45	48.45	48.45	48.33	-0.49%	87
Oct 28, 2024	48.59	48.69	48.59	48.69	48.57	1.23%	1,482
Oct 25, 2024	48.10	48.10	48.10	48.10	47.98	-0.64%	105
Oct 24, 2024	48.23	48.41	48.18	48.41	48.29	0.41%	2,735
Oct 23, 2024	48.19	48.24	48.17	48.21	48.09	-0.35%	5,490
Oct 22, 2024	48.38	48.38	48.38	48.38	48.25	-0.56%	193
Oct 21, 2024	48.77	48.77	48.64	48.65	48.52	-1.50%	3,741
Oct 18, 2024	49.53	49.54	49.39	49.39	49.26	-0.70%	2,342
Oct 17, 2024	49.55	49.74	49.47	49.74	49.61	-	6,111
Oct 16, 2024	49.68	49.74	49.67	49.74	49.61	1.32%	7,026
Oct 15, 2024	49.09	49.09	49.09	49.09	48.96	0.04%	1,441
Oct 14, 2024	49.07	49.07	49.07	49.07	48.94	0.44%	9
Oct 11, 2024	48.32	48.85	48.32	48.85	48.73	1.16%	127
Oct 10, 2024	48.10	48.29	48.10	48.29	48.17	0.12%	2,915
Oct 9, 2024	48.42	48.42	48.12	48.23	48.11	0.32%	5,784
Oct 8, 2024	48.02	48.15	47.96	48.08	47.95	-0.48%	3,354
Oct 7, 2024	48.76	48.76	48.31	48.31	48.18	-1.09%	368
Oct 4, 2024	48.88	48.88	48.84	48.84	48.71	1.43%	5,242
Oct 3, 2024	48.15	48.15	48.15	48.15	48.03	-0.21%	267
Oct 2, 2024	48.53	48.53	48.25	48.25	48.13	-0.46%	183
Oct 1, 2024	48.48	48.48	48.48	48.48	48.35	-0.50%	168
Sep 30, 2024	48.56	48.72	48.56	48.72	48.59	0.54%	832
Sep 27, 2024	48.91	48.95	48.46	48.46	48.34	0.50%	549
Sep 26, 2024	48.37	48.37	48.22	48.22	48.10	0.72%	7,094
Sep 25, 2024	47.88	47.88	47.88	47.88	47.75	-1.39%	9
Sep 24, 2024	48.61	48.62	48.55	48.55	48.42	-0.25%	1,638
Sep 23, 2024	48.54	48.67	48.54	48.67	48.51	-0.18%	3,846
Sep 20, 2024	49.06	49.06	48.76	48.76	48.60	-0.92%	417
Sep 19, 2024	49.21	49.21	49.21	49.21	49.05	1.27%	590
Sep 18, 2024	48.56	49.05	48.56	48.59	48.44	-0.03%	3,623
Sep 17, 2024	48.93	48.94	48.61	48.61	48.45	0.73%	2,388
Sep 16, 2024	48.04	48.26	48.04	48.26	48.10	0.86%	4,078
Sep 13, 2024	48.02	48.02	47.85	47.85	47.69	2.08%	376
Sep 12, 2024	46.97	46.97	46.87	46.87	46.72	1.07%	2,242
Sep 11, 2024	46.02	46.38	46.02	46.38	46.23	-0.58%	660
Sep 10, 2024	46.57	46.65	46.37	46.65	46.50	-0.37%	944
Sep 9, 2024	47.27	47.27	46.77	46.82	46.67	-0.98%	1,015
Sep 6, 2024	47.62	47.62	47.28	47.28	47.13	-1.55%	579
Sep 5, 2024	48.11	48.11	48.03	48.03	47.88	-0.72%	2,549
Sep 4, 2024	48.40	48.41	48.38	48.38	48.22	-1.80%	866
Sep 3, 2024	48.77	49.27	48.77	49.27	49.11	-0.25%	4,982
Aug 30, 2024	49.18	49.39	49.12	49.39	49.23	0.53%	1,007
Aug 29, 2024	49.35	49.35	49.13	49.13	48.97	0.57%	11,236
Aug 28, 2024	49.03	49.03	48.85	48.85	48.69	0.03%	301
Aug 27, 2024	48.84	48.84	48.84	48.84	48.68	-0.54%	69