Skip to main content

Six Flags Entertainment Corp (NY: SIX )

26.32 +0.23 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 21.43 22.02 20.59 21.70 3,959,383 -0.27(-1.23%)
Jun 29, 2022 23.30 23.36 21.77 21.97 2,955,329 -1.54(-6.55%)
Jun 28, 2022 23.49 24.50 23.45 23.51 2,824,607 +0.38(+1.64%)
Jun 27, 2022 22.83 23.50 22.47 23.13 4,273,874 +0.28(+1.23%)
Jun 24, 2022 20.63 23.32 20.63 22.85 3,744,233 +1.83(+8.71%)
Jun 23, 2022 21.68 21.75 20.06 21.02 4,290,080 -0.54(-2.50%)
Jun 22, 2022 20.96 21.64 20.91 21.56 2,588,390 +0.46(+2.18%)
Jun 21, 2022 21.54 22.14 20.98 21.10 3,456,375 -0.88(-4.00%)
Jun 17, 2022 20.39 22.11 20.13 21.98 2,942,888 +1.79(+8.87%)
Jun 16, 2022 22.41 22.55 19.91 20.19 5,033,898 -2.88(-12.48%)
Jun 15, 2022 23.37 23.94 22.91 23.07 3,778,327 +0.14(+0.61%)
Jun 14, 2022 23.85 23.85 22.18 22.93 2,909,739 -0.74(-3.13%)
Jun 13, 2022 26.00 26.07 23.54 23.67 2,804,045 -3.23(-12.01%)
Jun 10, 2022 28.13 28.47 26.90 26.90 3,243,234 -1.84(-6.40%)
Jun 09, 2022 28.98 29.23 28.72 28.74 2,123,255 -0.45(-1.54%)
Jun 08, 2022 28.99 29.88 28.99 29.19 1,346,389 -0.15(-0.51%)
Jun 07, 2022 29.06 29.50 28.90 29.34 1,025,606 +0.09(+0.31%)
Jun 06, 2022 29.69 29.69 28.93 29.25 1,747,483 -0.28(-0.95%)
Jun 03, 2022 29.56 30.07 29.22 29.53 1,561,195 -0.49(-1.63%)
Jun 02, 2022 29.22 30.16 28.87 30.02 2,172,609 +0.77(+2.63%)
Jun 01, 2022 30.20 30.37 28.68 29.25 3,421,142 -0.10(-0.34%)
May 31, 2022 30.09 30.23 28.99 29.35 2,689,118 -0.68(-2.26%)
May 27, 2022 30.05 30.62 29.36 30.03 3,258,140 +0.24(+0.81%)
May 26, 2022 28.40 30.34 28.40 29.79 2,468,387 +1.48(+5.23%)
May 25, 2022 26.37 28.58 26.37 28.31 2,904,050 +1.73(+6.51%)
May 24, 2022 27.60 27.73 26.19 26.58 3,298,887 -1.42(-5.07%)
May 23, 2022 28.30 28.65 27.50 28.00 2,791,378 -0.06(-0.21%)
May 20, 2022 29.20 29.26 27.29 28.06 2,695,595 -0.80(-2.77%)
May 19, 2022 28.51 29.80 28.51 28.86 3,112,868 -0.18(-0.62%)
May 18, 2022 28.73 29.96 28.63 29.04 4,101,404 +0.68(+2.40%)
May 17, 2022 28.72 29.22 27.63 28.36 2,566,279 +0.10(+0.35%)
May 16, 2022 28.96 29.78 28.24 28.26 2,036,694 -0.95(-3.25%)
May 13, 2022 29.01 30.07 28.68 29.21 4,137,502 +0.91(+3.22%)
May 12, 2022 30.50 30.59 26.84 28.30 5,834,895 -1.40(-4.71%)
May 11, 2022 30.66 32.28 29.59 29.70 3,065,056 -1.35(-4.35%)
May 10, 2022 31.24 32.24 30.48 31.05 2,279,268 +0.37(+1.21%)
May 09, 2022 33.69 33.76 30.42 30.68 3,598,658 -3.42(-10.03%)
May 06, 2022 34.31 35.11 33.05 34.10 1,991,597 -0.36(-1.04%)
May 05, 2022 35.70 36.22 33.98 34.46 2,279,503 -1.85(-5.10%)
May 04, 2022 37.40 37.74 34.41 36.31 2,815,022 -0.89(-2.39%)
May 03, 2022 37.75 37.93 36.40 37.20 1,916,186 -0.51(-1.35%)
May 02, 2022 38.57 38.62 36.53 37.71 1,792,122 -0.56(-1.46%)
Apr 29, 2022 39.35 39.72 38.00 38.27 1,352,967 -1.28(-3.24%)
Apr 28, 2022 40.27 40.38 38.75 39.55 1,623,426 -0.28(-0.70%)
Apr 27, 2022 40.45 40.82 39.41 39.83 1,217,118 -0.74(-1.82%)
Apr 26, 2022 41.83 42.20 40.45 40.57 1,385,342 -1.15(-2.76%)
Apr 25, 2022 40.97 42.08 40.51 41.72 1,464,950 +0.53(+1.29%)
Apr 22, 2022 41.52 41.66 40.62 41.19 1,445,783 -0.52(-1.25%)
Apr 21, 2022 43.48 43.98 41.58 41.71 1,353,986 -1.05(-2.46%)
Apr 20, 2022 42.68 43.60 42.27 42.76 1,067,467 +0.16(+0.38%)
Apr 19, 2022 41.69 43.28 41.64 42.60 1,337,876 +1.01(+2.43%)
Apr 18, 2022 40.94 41.96 40.94 41.59 1,107,790 +0.22(+0.53%)
Apr 14, 2022 40.95 42.22 40.95 41.37 936,321 +0.60(+1.47%)
Apr 13, 2022 39.99 41.11 39.99 40.77 1,330,239 +1.30(+3.29%)
Apr 12, 2022 39.63 40.45 39.14 39.47 1,060,222 +0.54(+1.39%)
Apr 11, 2022 38.43 39.72 38.38 38.93 1,252,116 +0.08(+0.21%)
Apr 08, 2022 38.51 39.06 37.72 38.85 1,507,816 +0.17(+0.44%)
Apr 07, 2022 38.77 38.87 37.37 38.68 1,770,937 -0.11(-0.28%)
Apr 06, 2022 40.01 40.33 38.52 38.79 1,509,142 -1.91(-4.69%)
Apr 05, 2022 42.09 42.58 40.67 40.70 1,520,479 -1.16(-2.77%)
Apr 04, 2022 42.56 42.59 41.57 41.86 956,349 -0.65(-1.53%)
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.