Skip to main content

Six Flags Entertainment Corp (NY: SIX )

26.32 +0.23 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 24.48 25.11 24.23 24.90 890,971 +0.57(+2.34%)
Nov 29, 2023 25.03 25.22 24.33 24.33 952,090 -0.43(-1.74%)
Nov 28, 2023 24.59 24.84 23.96 24.76 1,368,706 +0.03(+0.12%)
Nov 27, 2023 24.55 24.77 24.23 24.73 1,572,300 -0.06(-0.24%)
Nov 24, 2023 24.85 25.02 24.51 24.79 775,175 -0.15(-0.60%)
Nov 22, 2023 24.45 25.08 24.13 24.94 2,377,053 +0.95(+3.96%)
Nov 21, 2023 23.55 24.16 23.45 23.99 2,078,670 -0.13(-0.54%)
Nov 20, 2023 23.93 24.32 23.69 24.12 2,017,033 +0.42(+1.77%)
Nov 17, 2023 23.47 24.05 23.32 23.70 1,374,485 +0.58(+2.51%)
Nov 16, 2023 23.71 23.98 22.82 23.12 1,608,180 -0.91(-3.79%)
Nov 15, 2023 24.74 24.87 23.72 24.03 1,441,852 -0.68(-2.75%)
Nov 14, 2023 24.08 24.76 23.86 24.71 1,856,978 +1.65(+7.16%)
Nov 13, 2023 23.09 23.40 22.82 23.06 1,103,788 -0.14(-0.60%)
Nov 10, 2023 23.15 23.44 22.82 23.20 1,549,994 +0.24(+1.05%)
Nov 09, 2023 23.73 23.90 22.68 22.96 1,752,026 -0.69(-2.92%)
Nov 08, 2023 23.43 24.19 23.21 23.65 1,783,533 +0.18(+0.77%)
Nov 07, 2023 23.02 23.53 22.67 23.47 1,779,206 +0.21(+0.90%)
Nov 06, 2023 23.74 24.04 22.86 23.26 3,333,229 -0.73(-3.04%)
Nov 03, 2023 23.22 24.55 23.16 23.99 6,098,705 +1.63(+7.29%)
Nov 02, 2023 22.50 22.70 20.62 22.36 12,744,723 +1.36(+6.48%)
Nov 01, 2023 19.17 22.00 18.61 21.00 10,632,678 +1.10(+5.53%)
Oct 31, 2023 19.71 19.96 19.47 19.90 1,098,103 +0.22(+1.12%)
Oct 30, 2023 19.11 19.69 19.09 19.68 1,329,730 +0.81(+4.29%)
Oct 27, 2023 19.12 19.34 18.77 18.87 1,805,179 -0.09(-0.47%)
Oct 26, 2023 19.47 19.47 18.67 18.96 1,414,316 -0.32(-1.66%)
Oct 25, 2023 18.65 19.30 18.62 19.28 1,625,575 +0.30(+1.58%)
Oct 24, 2023 18.47 19.23 18.30 18.98 2,887,285 +0.68(+3.72%)
Oct 23, 2023 18.83 19.12 18.29 18.30 4,920,951 -0.64(-3.38%)
Oct 20, 2023 20.41 20.42 18.92 18.94 3,400,732 -1.48(-7.25%)
Oct 19, 2023 20.59 20.92 20.36 20.42 2,136,442 -0.15(-0.73%)
Oct 18, 2023 20.67 20.73 20.33 20.57 3,106,599 -0.53(-2.51%)
Oct 17, 2023 20.89 21.51 20.88 21.10 1,209,651 +0.03(+0.14%)
Oct 16, 2023 20.93 21.17 20.74 21.07 1,611,260 +0.33(+1.59%)
Oct 13, 2023 21.54 21.69 20.61 20.74 1,499,853 -0.86(-3.98%)
Oct 12, 2023 23.10 23.10 21.39 21.60 1,541,493 -1.32(-5.76%)
Oct 11, 2023 22.87 23.13 22.73 22.92 1,030,470 +0.14(+0.61%)
Oct 10, 2023 22.96 23.31 22.62 22.78 1,312,830 +0.15(+0.66%)
Oct 09, 2023 21.46 22.75 21.40 22.63 1,675,571 +0.91(+4.19%)
Oct 06, 2023 21.21 22.02 21.01 21.72 1,219,960 +0.35(+1.64%)
Oct 05, 2023 21.89 22.23 21.25 21.37 1,881,630 -0.72(-3.26%)
Oct 04, 2023 21.85 22.30 21.44 22.09 1,578,875 +0.32(+1.47%)
Oct 03, 2023 23.11 23.20 21.64 21.77 1,823,884 -1.64(-7.01%)
Oct 02, 2023 23.55 23.90 23.34 23.41 2,060,004 -0.10(-0.43%)
Sep 29, 2023 23.92 24.29 23.26 23.51 1,856,385 -0.37(-1.55%)
Sep 28, 2023 23.30 23.89 23.26 23.88 1,489,562 +0.64(+2.75%)
Sep 27, 2023 23.21 24.01 23.16 23.24 1,402,002 +0.13(+0.56%)
Sep 26, 2023 23.65 23.76 23.04 23.11 1,622,865 -0.59(-2.49%)
Sep 25, 2023 23.62 23.83 23.49 23.70 1,369,218 -0.33(-1.37%)
Sep 22, 2023 23.93 24.29 23.62 24.03 1,381,462 +0.29(+1.22%)
Sep 21, 2023 23.50 24.07 23.32 23.74 1,499,975 -0.14(-0.59%)
Sep 20, 2023 23.61 24.21 23.35 23.88 1,411,113 +0.48(+2.05%)
Sep 19, 2023 23.69 24.04 23.34 23.40 1,670,567 -0.47(-1.97%)
Sep 18, 2023 24.63 24.70 23.80 23.87 1,747,476 -0.91(-3.67%)
Sep 15, 2023 25.10 25.15 24.58 24.78 2,862,384 -0.42(-1.67%)
Sep 14, 2023 25.17 25.54 24.84 25.20 1,691,971 +0.38(+1.53%)
Sep 13, 2023 25.37 25.40 24.40 24.82 2,098,700 -0.74(-2.90%)
Sep 12, 2023 25.45 25.97 25.22 25.56 1,539,389 -0.28(-1.08%)
Sep 11, 2023 25.04 25.93 25.04 25.84 1,960,875 +1.27(+5.17%)
Sep 08, 2023 24.34 24.62 23.88 24.57 1,528,762 +0.58(+2.42%)
Sep 07, 2023 24.00 24.08 23.77 23.99 1,908,873 -0.26(-1.07%)
Sep 06, 2023 23.63 24.25 23.60 24.25 1,252,976 +0.45(+1.89%)
Sep 05, 2023 23.34 24.23 23.26 23.80 1,698,166 +0.03(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.