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 (%)
Oct 31, 2017 54.34 55.28 54.23 55.03 1,169,772 +0.69(+1.27%)
Oct 30, 2017 54.87 54.92 53.94 54.34 1,669,741 -0.63(-1.15%)
Oct 27, 2017 55.02 55.35 54.37 54.97 1,591,782 +0.08(+0.14%)
Oct 26, 2017 54.35 56.15 53.86 54.89 3,333,182 +1.69(+3.18%)
Oct 25, 2017 51.86 53.33 51.50 53.20 3,171,798 -1.22(-2.24%)
Oct 24, 2017 53.85 54.58 53.85 54.42 2,055,186 +0.72(+1.34%)
Oct 23, 2017 53.50 54.11 53.32 53.70 1,333,005 +0.39(+0.74%)
Oct 20, 2017 53.44 53.72 52.97 53.30 1,114,631 +0.15(+0.28%)
Oct 19, 2017 52.73 53.63 52.37 53.15 879,490 +0.25(+0.48%)
Oct 18, 2017 52.48 53.42 52.35 52.90 1,774,759 +0.40(+0.77%)
Oct 17, 2017 53.56 53.75 52.24 52.50 2,530,703 -1.41(-2.62%)
Oct 16, 2017 54.07 54.65 53.57 53.91 1,572,725 -0.40(-0.74%)
Oct 13, 2017 53.78 54.77 53.68 54.31 1,373,612 +0.53(+0.98%)
Oct 12, 2017 53.46 54.25 53.28 53.78 925,536 +0.19(+0.36%)
Oct 11, 2017 53.28 53.71 53.28 53.59 1,048,488 +0.20(+0.38%)
Oct 10, 2017 54.01 54.48 53.22 53.39 1,198,892 -0.32(-0.59%)
Oct 09, 2017 52.73 53.83 52.67 53.71 1,055,194 +0.97(+1.84%)
Oct 06, 2017 53.46 53.61 52.53 52.73 1,877,579 -0.93(-1.73%)
Oct 05, 2017 54.00 54.56 53.50 53.66 1,261,048 -0.53(-0.97%)
Oct 04, 2017 53.57 54.43 53.57 54.19 1,295,060 +0.67(+1.24%)
Oct 03, 2017 53.05 53.57 52.93 53.52 1,232,013 +0.35(+0.66%)
Oct 02, 2017 53.00 53.38 52.91 53.17 1,575,017 -0.24(-0.44%)
Sep 29, 2017 53.46 54.04 52.68 53.41 15,725,548 +0.05(+0.10%)
Sep 28, 2017 52.52 53.58 52.15 53.36 3,528,642 +0.83(+1.59%)
Sep 27, 2017 52.52 5,635,920 +1.67(+3.29%)
Sep 26, 2017 50.67 51.49 50.62 50.85 890,791 +0.22(+0.43%)
Sep 25, 2017 50.83 51.30 50.39 50.63 1,933,456 -1.04(-2.02%)
Sep 22, 2017 50.77 52.00 50.77 51.67 1,611,459 +1.00(+1.97%)
Sep 21, 2017 49.74 50.75 49.60 50.67 710,953 +0.94(+1.89%)
Sep 20, 2017 49.87 49.89 49.09 49.74 965,566 +0.00(+0.00%)
Sep 19, 2017 50.21 50.45 49.71 49.74 949,881 -0.28(-0.56%)
Sep 18, 2017 50.49 51.16 49.41 50.02 2,037,962 -0.47(-0.94%)
Sep 15, 2017 50.24 50.54 49.81 50.49 2,036,107 +0.18(+0.37%)
Sep 14, 2017 49.03 50.38 48.61 50.31 2,122,683 +1.10(+2.24%)
Sep 13, 2017 48.38 49.52 48.35 49.20 1,653,491 +0.74(+1.54%)
Sep 12, 2017 48.32 48.47 48.00 48.46 1,174,312 +0.13(+0.27%)
Sep 11, 2017 46.23 48.33 46.13 48.32 1,687,593 +2.16(+4.69%)
Sep 08, 2017 45.71 46.23 45.27 46.16 857,234 +0.50(+1.09%)
Sep 07, 2017 46.93 46.98 45.56 45.66 1,298,973 -1.31(-2.80%)
Sep 06, 2017 46.63 47.26 46.32 46.98 1,126,512 +0.32(+0.70%)
Sep 05, 2017 46.86 47.10 46.21 46.65 1,254,811 -0.34(-0.73%)
Sep 01, 2017 47.57 47.90 46.87 46.99 1,631,892 -0.83(-1.74%)
Aug 31, 2017 47.10 48.43 46.98 47.83 2,179,747 +1.27(+2.73%)
Aug 30, 2017 46.26 46.92 45.98 46.55 1,073,385 +0.65(+1.41%)
Aug 29, 2017 44.94 46.12 44.92 45.91 1,119,210 +0.98(+2.19%)
Aug 28, 2017 46.04 46.04 44.73 44.92 1,361,935 -1.01(-2.20%)
Aug 25, 2017 45.75 46.08 45.23 45.94 988,755 +0.23(+0.51%)
Aug 24, 2017 45.35 46.01 45.01 45.70 1,283,269 +0.45(+0.99%)
Aug 23, 2017 45.96 46.01 44.78 45.25 1,609,171 -0.81(-1.77%)
Aug 22, 2017 46.13 46.24 45.70 46.07 963,156 -0.01(-0.02%)
Aug 21, 2017 46.61 46.61 45.05 46.08 1,817,154 -0.57(-1.22%)
Aug 18, 2017 47.31 47.49 46.21 46.65 1,296,150 -0.74(-1.57%)
Aug 17, 2017 47.14 47.76 46.84 47.39 1,019,507 +0.29(+0.61%)
Aug 16, 2017 46.34 47.28 46.25 47.11 1,281,531 +0.54(+1.15%)
Aug 15, 2017 46.68 46.98 46.21 46.57 1,595,742 -0.01(-0.02%)
Aug 14, 2017 47.28 47.59 46.57 46.58 1,598,782 -0.44(-0.94%)
Aug 11, 2017 46.97 47.60 46.87 47.02 1,253,751 -0.16(-0.35%)
Aug 10, 2017 47.09 47.48 46.91 47.18 1,007,040 -0.08(-0.16%)
Aug 09, 2017 47.80 47.92 47.15 47.26 1,685,093 -0.67(-1.39%)
Aug 08, 2017 47.74 48.62 47.26 47.93 1,298,694 +0.03(+0.07%)
Aug 07, 2017 48.79 49.06 47.85 47.89 1,039,810 -0.82(-1.69%)
Aug 04, 2017 48.92 47.93 48.72 705,306 +0.59(+1.22%)
Aug 03, 2017 47.95 48.28 47.57 48.13 1,014,409 +0.25(+0.52%)
Aug 02, 2017 49.22 49.22 47.62 47.88 1,502,097 -1.34(-2.73%)
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.