Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SIXS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 44.8154 | -0.36 | -0.79% | 45.14 | 45.14 | 44.65 | 1,408 |
| Jun 12 2024 | 45.1729 | 0.38 | 0.85% | 45.61 | 45.61 | 45.1729 | 3,691 |
| Jun 11 2024 | 44.7934 | -0.08 | -0.18% | 44.64 | 44.7934 | 44.64 | 3,723 |
| Jun 10 2024 | 44.8728 | -0.27 | -0.60% | 44.79 | 44.91 | 44.75 | 7,266 |
| Jun 07 2024 | 45.1437 | -0.31 | -0.68% | 45.1787 | 45.1787 | 45.1437 | 360 |
| Jun 06 2024 | 45.4533 | -0.11 | -0.23% | 45.45 | 45.4533 | 45.45 | 1,324 |
| Jun 05 2024 | 45.5585 | 0.02 | 0.04% | 45.61 | 45.61 | 45.5585 | 115 |
| Jun 04 2024 | 45.542 | -0.48 | -1.05% | 45.77 | 45.77 | 45.542 | 8,170 |
| Jun 03 2024 | 46.0236 | -0.30 | -0.64% | 46.14 | 46.14 | 46.0236 | 3,572 |
| May 31 2024 | 46.3216 | 0.52 | 1.13% | 45.95 | 46.3216 | 45.95 | 2,326 |
| May 30 2024 | 45.8032 | 0.32 | 0.70% | 45.79 | 45.8032 | 45.79 | 132 |
| May 29 2024 | 45.4867 | -0.69 | -1.50% | 45.78 | 45.78 | 45.4867 | 3,681 |
| May 28 2024 | 46.1802 | 0.00 | 0.00% | 47.05 | 47.05 | 46.1802 | 236 |
| May 24 2024 | 46.1821 | 0.20 | 0.43% | 46.205 | 46.25 | 46.1821 | 985 |
| May 23 2024 | 45.9821 | -0.72 | -1.54% | 46.24 | 46.24 | 45.9821 | 5,184 |
| May 22 2024 | 46.7007 | -0.29 | -0.61% | 46.79 | 46.79 | 46.7007 | 3,441 |
| May 21 2024 | 46.9863 | -0.04 | -0.08% | 47.48 | 47.48 | 46.86 | 2,288 |
| May 20 2024 | 47.0229 | 0.04 | 0.08% | 47.24 | 47.24 | 47.0229 | 3,592 |
| May 17 2024 | 46.9861 | -0.16 | -0.35% | 46.9861 | 46.9861 | 46.9861 | 65 |
| May 16 2024 | 47.1498 | 0.03 | 0.06% | 47.12 | 47.1498 | 47.12 | 1,954 |
| May 15 2024 | 47.1238 | 0.01 | 0.01% | 47.1238 | 47.1238 | 47.1238 | 162 |
| May 14 2024 | 47.1174 | 0.26 | 0.55% | 47.17 | 47.17 | 46.9109 | 1,799 |
| May 13 2024 | 46.8579 | 0.11 | 0.24% | 46.95 | 47.00 | 46.8579 | 191 |
| May 10 2024 | 46.7479 | -0.45 | -0.96% | 46.775 | 46.775 | 46.7479 | 276 |
| May 09 2024 | 47.2026 | 0.26 | 0.56% | 47.41 | 47.41 | 47.04 | 1,299 |
| May 08 2024 | 46.939 | 0.07 | 0.16% | 47.28 | 47.28 | 46.93 | 110 |
| May 07 2024 | 46.8642 | 0.25 | 0.53% | 47.06 | 47.06 | 46.8642 | 3,377 |
| May 06 2024 | 46.6178 | 0.20 | 0.43% | 46.6178 | 46.6178 | 46.6178 | 2 |
| May 03 2024 | 46.4202 | 0.27 | 0.58% | 46.95 | 46.95 | 46.39 | 820 |
| May 02 2024 | 46.1506 | 0.74 | 1.63% | 45.964 | 46.1506 | 45.964 | 1,068 |
| May 01 2024 | 45.4089 | 0.28 | 0.62% | 45.39 | 45.58 | 45.39 | 1,347 |
| Apr 30 2024 | 45.1287 | -0.61 | -1.34% | 45.69 | 45.69 | 45.1287 | 15,894 |
| Apr 29 2024 | 45.7419 | 0.15 | 0.34% | 45.73 | 45.7419 | 45.6499 | 659 |
| Apr 26 2024 | 45.5882 | 0.21 | 0.47% | 45.60 | 45.61 | 45.5882 | 1,372 |
| Apr 25 2024 | 45.3756 | -0.32 | -0.70% | 45.24 | 45.3756 | 45.24 | 14,133 |
| Apr 24 2024 | 45.6948 | -0.09 | -0.19% | 45.59 | 45.6948 | 45.555 | 692 |
| Apr 23 2024 | 45.7831 | 0.82 | 1.82% | 45.70 | 45.7831 | 45.70 | 4,142 |
| Apr 22 2024 | 44.9668 | 0.19 | 0.42% | 44.96 | 45.15 | 44.96 | 4,312 |
| Apr 19 2024 | 44.7786 | 0.60 | 1.36% | 44.03 | 44.7786 | 44.03 | 1,039 |
| Apr 18 2024 | 44.1765 | 0.03 | 0.06% | 44.51 | 44.51 | 44.1765 | 5,334 |
| Apr 17 2024 | 44.1496 | -0.37 | -0.83% | 44.34 | 44.34 | 44.1496 | 3,119 |
| Apr 16 2024 | 44.52 | -0.12 | -0.27% | 44.54 | 44.55 | 44.52 | 5,742 |
| Apr 15 2024 | 44.6417 | -0.24 | -0.53% | 45.21 | 45.21 | 44.6417 | 1,786 |
| Apr 12 2024 | 44.8788 | -0.69 | -1.52% | 45.00 | 45.00 | 44.73 | 553 |
| Apr 11 2024 | 45.5696 | 0.07 | 0.15% | 46.24 | 46.24 | 45.3173 | 1,558 |
| Apr 10 2024 | 45.5035 | -0.94 | -2.03% | 46.94 | 46.94 | 45.26 | 12,683 |
| Apr 09 2024 | 46.4463 | -0.12 | -0.27% | 46.66 | 46.66 | 46.34 | 3,339 |
| Apr 08 2024 | 46.5704 | 0.10 | 0.21% | 46.62 | 46.62 | 46.535 | 395 |
| Apr 05 2024 | 46.4721 | 0.08 | 0.17% | 46.34 | 46.4721 | 46.34 | 613 |
| Apr 04 2024 | 46.3931 | -0.20 | -0.43% | 47.32 | 47.32 | 46.3931 | 1,395 |
| Apr 03 2024 | 46.5938 | 0.27 | 0.59% | 46.94 | 46.94 | 46.42 | 3,956 |
| Apr 02 2024 | 46.32 | -0.56 | -1.20% | 46.45 | 46.45 | 46.32 | 211 |
| Apr 01 2024 | 46.8832 | -0.34 | -0.72% | 47.30 | 47.30 | 46.8832 | 639 |
| Mar 28 2024 | 47.2242 | 0.26 | 0.55% | 47.44 | 47.44 | 47.2242 | 691 |
| Mar 27 2024 | 46.9663 | 0.66 | 1.42% | 46.55 | 46.9663 | 46.55 | 643 |
| Mar 26 2024 | 46.3083 | -0.12 | -0.26% | 46.67 | 46.67 | 46.3083 | 2,785 |
| Mar 25 2024 | 46.4276 | -0.14 | -0.31% | 46.67 | 46.67 | 46.4276 | 18,189 |
| Mar 22 2024 | 46.572 | -0.44 | -0.94% | 47.04 | 47.04 | 46.572 | 598 |
| Mar 21 2024 | 47.0162 | 0.37 | 0.79% | 46.85 | 47.03 | 46.85 | 1,282 |
| Mar 20 2024 | 46.6482 | 0.50 | 1.08% | 46.06 | 46.6482 | 46.06 | 2,976 |
| Mar 19 2024 | 46.1494 | 0.42 | 0.91% | 45.80 | 46.20 | 45.80 | 3,164 |
| Mar 18 2024 | 45.7328 | -0.12 | -0.26% | 46.14 | 46.14 | 45.7328 | 1,450 |
