Six Flags Entertainment Corp (NY: SIX )

19.22 USD -0.07 (-0.36%)
Official Closing Price Updated: 7:02 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 19.51 20.08 19.07 19.22 1,448,505 -0.07(-0.36%)
Oct 16, 2020 19.46 19.60 19.19 19.29 1,074,300 -0.16(-0.82%)
Oct 15, 2020 19.32 19.87 19.16 19.45 1,125,249 -0.11(-0.56%)
Oct 14, 2020 20.12 20.67 19.55 19.56 1,248,811 -0.51(-2.54%)
Oct 13, 2020 20.78 20.81 19.93 20.07 1,649,991 -1.00(-4.75%)
Oct 12, 2020 21.27 21.72 21.05 21.07 1,006,483 -0.52(-2.41%)
Oct 09, 2020 21.67 22.10 21.48 21.59 1,008,800 -0.07(-0.32%)
Oct 08, 2020 21.71 21.74 21.24 21.66 1,471,097 +0.21(+0.98%)
Oct 07, 2020 20.96 21.64 20.85 21.45 1,770,525 +0.87(+4.23%)
Oct 06, 2020 20.62 21.60 20.47 20.58 1,742,929 +0.42(+2.08%)
Oct 05, 2020 21.00 21.01 19.73 20.16 2,626,329 -0.58(-2.80%)
Oct 02, 2020 19.25 20.84 19.02 20.74 1,634,300 +0.80(+4.01%)
Oct 01, 2020 20.40 20.46 19.59 19.94 2,589,507 -0.36(-1.77%)
Sep 30, 2020 20.65 21.39 20.15 20.30 1,473,246 -0.21(-1.02%)
Sep 29, 2020 21.41 21.49 20.33 20.51 1,284,501 -1.02(-4.74%)
Sep 28, 2020 21.52 21.88 21.00 21.53 1,111,462 +0.56(+2.67%)
Sep 25, 2020 20.14 21.01 19.90 20.97 1,854,000 +1.01(+5.06%)
Sep 24, 2020 21.09 21.09 19.94 19.96 2,952,040 -1.42(-6.64%)
Sep 23, 2020 22.45 22.98 21.31 21.38 1,910,713 -0.87(-3.91%)
Sep 22, 2020 22.04 22.62 21.61 22.25 1,685,994 +0.22(+1.00%)
Sep 21, 2020 22.93 23.09 21.55 22.03 2,374,726 -1.81(-7.59%)
Sep 18, 2020 24.50 24.64 23.77 23.84 3,704,300 -0.76(-3.09%)
Sep 17, 2020 24.61 24.97 24.16 24.60 1,476,998 -0.49(-1.95%)
Sep 16, 2020 24.34 25.53 24.09 25.09 2,393,610 +0.82(+3.38%)
Sep 15, 2020 23.80 24.51 23.25 24.27 1,900,862 +0.26(+1.08%)
Sep 14, 2020 22.22 24.04 21.99 24.01 2,811,389 +2.02(+9.19%)
Sep 11, 2020 22.38 22.49 21.39 21.99 2,134,500 -0.34(-1.52%)
Sep 10, 2020 23.43 24.50 22.32 22.33 4,820,364 -0.99(-4.25%)
Sep 09, 2020 22.66 23.57 21.66 23.32 4,742,258 +0.52(+2.28%)
Sep 08, 2020 21.48 23.00 21.44 22.80 2,425,843 +0.64(+2.89%)
Sep 04, 2020 21.28 22.47 20.77 22.16 2,301,200 +1.30(+6.23%)
Sep 03, 2020 21.79 22.53 20.71 20.86 2,714,314 -0.83(-3.83%)
Sep 02, 2020 21.58 21.86 21.25 21.69 1,274,979 +0.21(+0.98%)
Sep 01, 2020 21.34 22.01 21.19 21.48 1,422,291 -0.25(-1.15%)
Aug 31, 2020 23.13 23.29 21.67 21.73 2,547,484 -1.70(-7.26%)
Aug 28, 2020 22.32 24.00 22.26 23.43 3,662,400 +1.42(+6.45%)
Aug 27, 2020 21.00 22.97 20.88 22.01 4,369,690 +1.51(+7.37%)
Aug 26, 2020 20.69 20.70 20.32 20.50 1,577,568 -0.20(-0.97%)
Aug 25, 2020 20.45 20.71 20.20 20.70 1,489,321 +0.50(+2.48%)
Aug 24, 2020 19.34 20.30 18.56 20.20 2,210,059 +1.06(+5.54%)
Aug 21, 2020 19.33 19.90 19.08 19.14 1,351,800 -0.12(-0.62%)
Aug 20, 2020 19.57 19.73 19.14 19.26 1,174,033 -0.49(-2.48%)
Aug 19, 2020 19.90 20.39 19.63 19.75 1,220,200 -0.21(-1.05%)
Aug 18, 2020 20.25 20.52 19.40 19.96 1,495,614 -0.35(-1.72%)
Aug 17, 2020 21.15 21.33 19.92 20.31 2,003,185 -0.84(-3.97%)
Aug 14, 2020 20.49 21.42 20.28 21.15 1,531,600 +0.55(+2.67%)
Aug 13, 2020 19.53 20.72 19.53 20.60 2,292,690 +0.80(+4.04%)
Aug 12, 2020 20.55 20.68 19.44 19.80 1,994,688 -0.38(-1.88%)
Aug 11, 2020 20.57 21.49 19.96 20.18 3,125,669 +0.48(+2.44%)
Aug 10, 2020 18.58 19.79 18.58 19.70 2,588,400 +1.32(+7.18%)
Aug 07, 2020 17.56 18.40 17.19 18.38 2,204,100 +0.63(+3.55%)
Aug 06, 2020 17.31 17.93 16.98 17.75 2,346,796 +0.55(+3.20%)
Aug 05, 2020 17.51 17.82 17.03 17.20 2,066,846 +0.05(+0.29%)
Aug 04, 2020 16.31 17.42 16.31 17.15 2,986,210 +0.79(+4.83%)
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.