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 (%)
May 31, 2023 24.83 25.59 24.83 25.55 2,075,715 +0.07(+0.27%)
May 30, 2023 25.75 25.89 24.94 25.48 2,190,779 +0.00(+0.00%)
May 26, 2023 24.97 25.49 24.97 25.48 1,040,931 +0.48(+1.92%)
May 25, 2023 25.58 26.04 24.84 25.00 1,471,872 -0.41(-1.61%)
May 24, 2023 25.61 25.61 25.00 25.41 1,147,466 -0.34(-1.32%)
May 23, 2023 26.25 26.44 25.68 25.75 1,485,378 -0.50(-1.90%)
May 22, 2023 25.76 26.29 25.64 26.25 1,754,807 +0.48(+1.86%)
May 19, 2023 26.99 27.03 25.61 25.77 1,348,995 -1.26(-4.66%)
May 18, 2023 26.47 27.05 25.97 27.03 1,196,975 +0.51(+1.92%)
May 17, 2023 26.15 27.05 25.64 26.52 2,138,464 +0.49(+1.88%)
May 16, 2023 26.63 26.81 26.02 26.03 1,201,782 -0.72(-2.69%)
May 15, 2023 26.48 27.07 26.40 26.75 1,462,852 +0.13(+0.49%)
May 12, 2023 26.89 27.51 26.46 26.62 1,960,783 +0.44(+1.68%)
May 11, 2023 26.60 26.66 25.94 26.18 1,759,335 -0.49(-1.84%)
May 10, 2023 28.46 28.61 26.41 26.67 2,534,945 -1.20(-4.31%)
May 09, 2023 26.68 28.09 26.23 27.87 4,699,973 +1.25(+4.70%)
May 08, 2023 27.03 28.50 26.48 26.62 8,011,549 +4.18(+18.63%)
May 05, 2023 22.76 23.22 22.33 22.44 5,885,795 +0.26(+1.17%)
May 04, 2023 22.72 22.75 21.75 22.18 2,879,391 -0.52(-2.29%)
May 03, 2023 23.13 23.82 22.69 22.70 2,392,201 -0.55(-2.37%)
May 02, 2023 23.64 23.66 22.70 23.25 1,929,817 -0.62(-2.60%)
May 01, 2023 24.23 24.39 23.63 23.87 2,910,930 -0.40(-1.65%)
Apr 28, 2023 24.11 24.69 24.00 24.27 2,007,538 -0.01(-0.04%)
Apr 27, 2023 23.42 24.28 23.30 24.28 1,868,708 +1.20(+5.20%)
Apr 26, 2023 22.89 23.50 22.80 23.08 2,014,380 +0.26(+1.14%)
Apr 25, 2023 22.90 23.07 22.40 22.82 1,972,561 -0.38(-1.64%)
Apr 24, 2023 23.38 23.76 23.02 23.20 2,183,173 -0.33(-1.40%)
Apr 21, 2023 24.00 24.05 23.35 23.53 2,319,596 -0.55(-2.28%)
Apr 20, 2023 24.22 24.65 23.81 24.08 1,819,776 -0.46(-1.87%)
Apr 19, 2023 25.20 25.30 24.31 24.54 2,526,158 -1.01(-3.95%)
Apr 18, 2023 25.37 25.86 25.10 25.55 1,515,909 +0.26(+1.03%)
Apr 17, 2023 26.05 26.34 25.25 25.29 1,532,350 -0.74(-2.84%)
Apr 14, 2023 26.32 26.32 25.65 26.03 1,393,949 -0.33(-1.25%)
Apr 13, 2023 26.18 26.73 26.00 26.36 1,233,492 +0.56(+2.17%)
Apr 12, 2023 27.15 27.15 25.60 25.80 1,392,398 -0.92(-3.44%)
Apr 11, 2023 26.44 26.86 26.29 26.72 1,174,438 +0.38(+1.44%)
Apr 10, 2023 25.28 26.50 25.28 26.34 1,881,625 +0.92(+3.62%)
Apr 06, 2023 25.62 25.74 25.27 25.42 788,989 -0.06(-0.24%)
Apr 05, 2023 26.12 26.18 24.94 25.48 1,422,775 -0.89(-3.38%)
Apr 04, 2023 26.75 26.75 25.90 26.37 1,140,127 -0.15(-0.57%)
Apr 03, 2023 26.52 27.07 26.14 26.52 1,780,793 -0.19(-0.71%)
Mar 31, 2023 25.79 26.75 25.75 26.71 1,422,395 +1.27(+4.99%)
Mar 30, 2023 25.33 25.74 25.30 25.44 1,037,432 +0.56(+2.25%)
Mar 29, 2023 24.91 24.91 24.43 24.88 1,096,928 +0.52(+2.13%)
Mar 28, 2023 24.39 24.87 24.27 24.36 941,785 -0.02(-0.08%)
Mar 27, 2023 24.23 24.45 23.78 24.38 1,172,536 +0.49(+2.05%)
Mar 24, 2023 23.43 24.13 23.31 23.89 1,422,737 +0.07(+0.29%)
Mar 23, 2023 24.53 25.01 23.48 23.82 1,133,906 -0.50(-2.06%)
Mar 22, 2023 25.18 25.33 24.32 24.32 1,213,703 -0.88(-3.49%)
Mar 21, 2023 25.42 25.76 25.15 25.20 1,709,102 +0.33(+1.33%)
Mar 20, 2023 25.00 25.47 24.77 24.87 1,287,733 +0.08(+0.32%)
Mar 17, 2023 25.43 25.50 24.55 24.79 2,148,729 -0.94(-3.65%)
Mar 16, 2023 24.57 25.80 24.28 25.73 1,737,916 +0.70(+2.80%)
Mar 15, 2023 24.44 25.21 24.35 25.03 1,267,901 -0.42(-1.65%)
Mar 14, 2023 25.81 26.03 25.16 25.45 1,609,468 +0.31(+1.23%)
Mar 13, 2023 25.13 26.00 24.51 25.14 1,823,275 -0.72(-2.78%)
Mar 10, 2023 26.99 27.00 25.80 25.86 1,773,630 -1.30(-4.79%)
Mar 09, 2023 28.40 28.70 27.03 27.16 2,379,338 -1.31(-4.60%)
Mar 08, 2023 29.11 29.12 28.26 28.47 1,274,202 -0.52(-1.79%)
Mar 07, 2023 29.97 30.25 28.91 28.99 1,755,933 -0.81(-2.72%)
Mar 06, 2023 30.95 31.29 29.35 29.80 2,422,747 -0.60(-1.97%)
Mar 03, 2023 28.91 30.48 28.69 30.40 3,405,130 +2.12(+7.50%)
Mar 02, 2023 27.24 28.67 27.24 28.28 3,789,679 +1.52(+5.68%)
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.