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 (%)
Jun 30, 2023 26.72 26.72 25.92 25.98 1,372,201 -0.47(-1.78%)
Jun 29, 2023 25.51 26.64 25.50 26.45 1,927,862 +0.91(+3.56%)
Jun 28, 2023 26.05 26.05 24.89 25.54 4,631,788 -0.59(-2.26%)
Jun 27, 2023 25.98 26.37 25.61 26.13 1,387,898 +0.35(+1.36%)
Jun 26, 2023 26.00 26.52 25.76 25.78 1,566,272 -0.59(-2.24%)
Jun 23, 2023 26.84 27.34 26.14 26.37 10,512,184 -0.95(-3.48%)
Jun 22, 2023 27.77 27.93 26.95 27.32 1,646,074 -0.56(-2.01%)
Jun 21, 2023 27.16 28.25 26.79 27.88 1,890,060 +0.62(+2.27%)
Jun 20, 2023 27.83 27.90 27.09 27.26 1,791,018 -0.91(-3.23%)
Jun 16, 2023 28.91 28.91 28.13 28.17 2,570,623 -0.57(-1.98%)
Jun 15, 2023 27.91 28.91 27.82 28.74 1,791,352 +2.12(+7.96%)
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%)
Mar 01, 2023 26.35 26.94 26.14 26.76 2,588,403 +0.36(+1.36%)
Feb 28, 2023 26.78 27.26 26.39 26.40 1,805,999 -0.38(-1.42%)
Feb 27, 2023 27.15 27.30 26.67 26.78 1,407,824 -0.06(-0.22%)
Feb 24, 2023 27.01 27.17 26.59 26.84 1,110,914 -0.87(-3.14%)
Feb 23, 2023 28.20 28.27 27.49 27.71 1,064,948 -0.15(-0.54%)
Feb 22, 2023 27.53 27.98 27.46 27.86 880,284 +0.33(+1.20%)
Feb 21, 2023 27.91 28.02 27.01 27.53 1,202,665 -0.86(-3.03%)
Feb 17, 2023 28.72 28.86 27.63 28.39 1,387,170 -0.57(-1.97%)
Feb 16, 2023 28.88 29.47 28.79 28.96 1,411,010 -0.45(-1.53%)
Feb 15, 2023 28.71 29.50 28.60 29.41 1,148,083 +0.54(+1.87%)
Feb 14, 2023 28.35 29.07 28.13 28.87 1,009,405 +0.35(+1.23%)
Feb 13, 2023 27.99 28.52 27.45 28.52 1,286,401 +0.77(+2.77%)
Feb 10, 2023 27.99 28.22 27.33 27.75 1,601,236 -0.64(-2.25%)
Feb 09, 2023 29.45 29.67 28.22 28.39 1,843,502 -0.53(-1.83%)
Feb 08, 2023 29.07 29.37 28.73 28.92 1,304,229 -0.25(-0.86%)
Feb 07, 2023 27.44 29.38 27.18 29.17 3,055,375 +1.69(+6.15%)
Feb 06, 2023 27.94 28.19 27.29 27.48 1,169,487 -0.73(-2.59%)
Feb 03, 2023 27.52 28.56 27.50 28.21 1,377,690 +0.25(+0.89%)
Feb 02, 2023 27.78 28.43 27.52 27.96 1,470,303 +0.55(+2.01%)
Feb 01, 2023 26.81 27.45 26.42 27.41 1,266,650 +0.56(+2.09%)
Jan 31, 2023 26.71 26.95 26.34 26.85 1,415,790 +0.32(+1.21%)
Jan 30, 2023 27.00 27.05 26.41 26.53 719,709 -0.73(-2.68%)
Jan 27, 2023 27.00 27.55 27.00 27.26 815,858 +0.11(+0.41%)
Jan 26, 2023 27.39 27.48 26.90 27.15 803,664 -0.06(-0.22%)
Jan 25, 2023 26.90 27.49 26.82 27.21 1,208,821 -0.11(-0.40%)
Jan 24, 2023 27.25 27.50 26.88 27.32 1,141,052 +0.13(+0.48%)
Jan 23, 2023 26.71 27.29 26.62 27.19 1,478,122 +0.67(+2.53%)
Jan 20, 2023 25.70 26.53 25.52 26.52 902,811 +1.02(+4.00%)
Jan 19, 2023 25.02 25.62 24.85 25.50 1,699,764 +0.05(+0.20%)
Jan 18, 2023 26.56 26.73 25.32 25.45 2,427,786 -0.89(-3.38%)
Jan 17, 2023 26.31 27.07 26.31 26.34 1,162,400 -0.08(-0.30%)
Jan 13, 2023 25.72 26.91 25.72 26.42 1,695,212 +0.36(+1.38%)
Jan 12, 2023 25.28 26.27 25.09 26.06 1,475,483 +1.12(+4.49%)
Jan 11, 2023 25.19 25.43 24.61 24.94 1,723,677 -0.30(-1.19%)
Jan 10, 2023 25.85 26.02 25.08 25.24 2,067,150 -0.86(-3.30%)
Jan 09, 2023 25.93 26.32 25.79 26.10 2,308,150 +0.31(+1.20%)
Jan 06, 2023 26.09 26.30 25.58 25.79 2,146,621 +0.00(+0.00%)
Jan 05, 2023 25.38 25.92 25.10 25.79 1,780,179 +0.31(+1.22%)
Jan 04, 2023 24.82 25.81 24.35 25.48 1,793,364 +0.94(+3.83%)
Jan 03, 2023 23.64 24.64 23.64 24.54 2,299,319 +1.29(+5.55%)
Dec 30, 2022 22.61 23.28 22.39 23.25 1,096,228 +0.17(+0.74%)
Dec 29, 2022 22.75 23.30 22.57 23.08 1,071,544 +0.41(+1.81%)
Dec 28, 2022 22.83 23.57 22.30 22.67 2,197,629 -0.18(-0.79%)
Dec 27, 2022 23.09 23.34 22.73 22.85 1,649,157 -0.23(-1.00%)
Dec 23, 2022 22.55 23.09 22.36 23.08 1,791,249 +0.40(+1.76%)
Dec 22, 2022 23.06 23.10 21.70 22.68 2,666,633 -0.70(-2.99%)
Dec 21, 2022 22.59 23.69 22.40 23.38 4,747,003 +2.46(+11.76%)
Dec 20, 2022 20.56 20.93 20.50 20.92 1,431,676 +0.12(+0.58%)
Dec 19, 2022 21.40 21.50 20.70 20.80 1,160,993 -0.57(-2.67%)
Dec 16, 2022 21.17 21.57 21.09 21.37 2,195,978 -0.06(-0.28%)
Dec 15, 2022 21.50 21.62 20.83 21.43 3,277,035 -0.52(-2.37%)
Dec 14, 2022 22.17 22.45 21.63 21.95 1,545,250 -0.37(-1.66%)
Dec 13, 2022 23.07 23.20 21.86 22.32 1,784,011 +0.45(+2.06%)
Dec 12, 2022 21.28 21.90 20.86 21.87 1,256,238 +0.52(+2.44%)
Dec 09, 2022 21.07 21.57 20.76 21.35 1,546,121 +0.37(+1.76%)
Dec 08, 2022 21.23 21.95 20.91 20.98 1,967,776 +0.05(+0.24%)
Dec 07, 2022 22.14 22.21 20.84 20.93 1,681,796 -1.33(-5.97%)
Dec 06, 2022 22.89 23.15 22.02 22.26 1,563,283 -0.71(-3.09%)
Dec 05, 2022 23.58 23.84 22.96 22.97 1,710,749 -0.85(-3.57%)
Dec 02, 2022 23.59 24.00 23.52 23.82 1,396,558 -0.21(-0.87%)
Dec 01, 2022 24.11 24.40 23.66 24.03 1,382,554 -0.06(-0.25%)
Nov 30, 2022 23.41 24.09 23.05 24.09 1,721,287 +0.71(+3.04%)
Nov 29, 2022 22.50 23.46 22.45 23.38 1,809,381 +0.88(+3.91%)
Nov 28, 2022 22.26 22.60 22.11 22.50 1,765,929 -0.10(-0.44%)
Nov 25, 2022 22.23 22.70 22.23 22.60 639,854 +0.29(+1.30%)
Nov 23, 2022 22.23 23.09 22.02 22.31 1,278,459 +0.31(+1.41%)
Nov 22, 2022 21.77 22.19 21.33 22.00 1,889,176 +0.22(+1.01%)
Nov 21, 2022 22.08 22.36 21.32 21.78 2,274,876 -0.55(-2.46%)
Nov 18, 2022 22.76 22.97 22.01 22.33 1,373,669 +0.11(+0.50%)
Nov 17, 2022 22.28 22.42 21.51 22.22 1,374,961 -0.74(-3.22%)
Nov 16, 2022 23.46 23.86 22.90 22.96 1,790,238 -1.05(-4.37%)
Nov 15, 2022 24.64 25.61 23.73 24.01 3,870,477 +0.42(+1.78%)
Nov 14, 2022 23.25 23.85 22.84 23.59 2,495,050 -0.01(-0.04%)
Nov 11, 2022 21.29 24.56 21.29 23.60 6,178,186 +1.87(+8.61%)
Nov 10, 2022 22.37 23.44 21.41 21.73 10,068,358 +2.59(+13.53%)
Nov 09, 2022 19.41 19.61 18.98 19.14 3,393,368 -0.78(-3.92%)
Nov 08, 2022 20.98 21.05 19.55 19.92 4,649,989 -1.24(-5.86%)
Nov 07, 2022 21.54 21.58 20.84 21.16 1,828,320 -0.04(-0.19%)
Nov 04, 2022 21.44 21.72 20.59 21.20 1,618,335 +0.24(+1.15%)
Nov 03, 2022 20.90 21.55 20.55 20.96 1,721,855 -0.20(-0.95%)
Nov 02, 2022 22.06 21.06 21.16 2,091,325 -1.51(-6.66%)
Nov 01, 2022 22.83 22.92 22.26 22.67 2,217,110 +0.37(+1.66%)
Oct 31, 2022 22.16 22.36 21.49 22.30 1,721,920 +0.14(+0.63%)
Oct 28, 2022 21.81 22.16 21.59 22.16 2,412,244 +0.34(+1.56%)
Oct 27, 2022 22.50 22.59 21.64 21.82 1,795,415 -0.18(-0.82%)
Oct 26, 2022 21.77 23.01 21.75 22.00 2,511,128 +0.23(+1.06%)
Oct 25, 2022 21.07 21.97 20.97 21.77 1,899,543 +0.75(+3.57%)
Oct 24, 2022 20.68 21.08 20.27 21.02 1,631,460 +0.38(+1.84%)
Oct 21, 2022 20.10 20.77 19.93 20.64 1,908,604 +0.40(+1.98%)
Oct 20, 2022 19.90 20.92 19.90 20.24 1,985,421 +0.24(+1.20%)
Oct 19, 2022 20.24 20.75 19.91 20.00 2,016,190 -0.44(-2.15%)
Oct 18, 2022 20.61 21.23 20.39 20.44 2,884,015 +0.44(+2.20%)
Oct 17, 2022 20.00 20.56 19.88 20.00 2,278,584 +0.44(+2.25%)
Oct 14, 2022 20.37 20.70 19.30 19.56 1,962,364 -0.41(-2.05%)
Oct 13, 2022 19.04 20.18 18.77 19.97 1,926,109 +0.32(+1.63%)
Oct 12, 2022 18.81 19.98 18.58 19.65 3,121,271 +0.72(+3.80%)
Oct 11, 2022 18.48 19.11 17.88 18.93 2,387,576 +0.37(+1.99%)
Oct 10, 2022 18.24 18.74 18.01 18.56 1,895,343 +0.49(+2.71%)
Oct 07, 2022 18.10 18.43 17.67 18.07 1,689,356 -0.35(-1.90%)
Oct 06, 2022 18.89 19.35 18.37 18.42 1,373,871 -0.50(-2.64%)
Oct 05, 2022 18.59 19.10 18.36 18.92 1,592,607 -0.28(-1.46%)
Oct 04, 2022 18.24 19.28 18.17 19.20 2,946,307 +1.65(+9.40%)
Oct 03, 2022 18.00 18.16 16.83 17.55 2,875,385 -0.15(-0.85%)
Sep 30, 2022 17.91 18.49 17.61 17.70 3,313,850 -0.43(-2.37%)
Sep 29, 2022 18.62 18.76 17.72 18.13 2,430,339 -1.01(-5.28%)
Sep 28, 2022 18.47 19.29 18.31 19.14 2,073,673 +0.86(+4.70%)
Sep 27, 2022 18.60 19.00 17.93 18.28 3,207,691 +0.08(+0.44%)
Sep 26, 2022 18.71 19.56 18.02 18.20 3,497,123 -0.33(-1.78%)
Sep 23, 2022 18.82 19.08 18.12 18.53 3,492,866 -0.83(-4.29%)
Sep 22, 2022 20.80 20.90 19.28 19.36 4,462,957 -1.55(-7.41%)
Sep 21, 2022 22.82 23.04 20.80 20.91 5,535,464 -1.96(-8.57%)
Sep 20, 2022 22.23 22.91 21.96 22.87 4,248,110 +0.35(+1.55%)
Sep 19, 2022 21.83 22.69 21.67 22.52 3,787,714 +0.18(+0.81%)
Sep 16, 2022 23.10 23.10 21.96 22.34 3,163,130 -0.71(-3.08%)
Sep 15, 2022 22.80 23.46 22.36 23.05 4,429,899 +0.85(+3.83%)
Sep 14, 2022 22.49 22.50 21.39 22.20 3,708,342 -0.30(-1.33%)
Sep 13, 2022 22.91 23.65 22.30 22.50 2,807,881 -1.45(-6.05%)
Sep 12, 2022 23.96 24.55 23.51 23.95 2,261,909 +0.13(+0.55%)
Sep 09, 2022 23.13 24.07 23.11 23.82 3,573,174 +0.96(+4.20%)
Sep 08, 2022 22.44 23.00 21.93 22.86 1,853,944 +0.05(+0.22%)
Sep 07, 2022 21.89 22.87 21.62 22.81 2,415,880 +0.89(+4.06%)
Sep 06, 2022 22.57 22.59 21.14 21.92 2,638,045 -0.54(-2.40%)
Sep 02, 2022 22.93 22.93 22.05 22.46 1,669,477 +0.30(+1.35%)
Sep 01, 2022 21.75 22.20 21.23 22.16 3,109,735 +0.01(+0.05%)
Aug 31, 2022 22.83 23.15 22.12 22.15 2,185,659 -0.57(-2.51%)
Aug 30, 2022 23.99 24.16 22.66 22.72 2,501,947 -0.95(-4.01%)
Aug 29, 2022 23.65 24.10 23.30 23.67 2,113,754 -0.39(-1.62%)
Aug 26, 2022 26.18 26.45 24.05 24.06 2,662,740 -1.96(-7.53%)
Aug 25, 2022 25.60 26.14 25.47 26.02 3,224,114 +0.58(+2.28%)
Aug 24, 2022 24.32 25.82 24.22 25.44 3,271,533 +1.03(+4.22%)
Aug 23, 2022 22.77 24.57 22.70 24.41 5,049,810 +1.82(+8.06%)
Aug 22, 2022 23.08 23.30 22.46 22.59 2,878,228 -1.22(-5.12%)
Aug 19, 2022 24.78 24.96 23.64 23.81 2,688,613 -1.38(-5.48%)
Aug 18, 2022 24.99 25.26 24.46 25.19 3,833,259 +0.21(+0.84%)
Aug 17, 2022 25.23 25.49 24.07 24.98 4,334,453 -0.99(-3.81%)
Aug 16, 2022 25.17 26.64 24.56 25.97 5,364,145 +1.18(+4.76%)
Aug 15, 2022 23.54 24.96 23.09 24.79 5,437,309 +0.74(+3.08%)
Aug 12, 2022 21.07 24.28 21.07 24.05 11,551,815 +2.93(+13.87%)
Aug 11, 2022 21.41 21.80 19.80 21.12 18,601,818 -4.69(-18.17%)
Aug 10, 2022 25.02 26.00 24.68 25.81 3,607,643 +1.41(+5.78%)
Aug 09, 2022 24.62 24.82 23.89 24.40 4,240,786 -0.54(-2.17%)
Aug 08, 2022 24.75 25.90 24.68 24.94 3,191,487 +0.49(+2.00%)
Aug 05, 2022 23.76 24.55 23.73 24.45 1,690,648 +0.47(+1.96%)
Aug 04, 2022 23.94 24.12 23.48 23.98 1,840,768 +0.12(+0.50%)
Aug 03, 2022 23.99 24.00 23.28 23.86 2,400,820 +0.26(+1.10%)
Aug 02, 2022 22.65 23.61 22.48 23.60 2,112,881 +0.58(+2.52%)
Aug 01, 2022 22.37 23.10 21.93 23.02 2,145,989 +0.35(+1.54%)
Jul 29, 2022 22.43 22.94 22.02 22.67 2,147,543 +0.45(+2.03%)
Jul 28, 2022 22.12 22.77 21.51 22.22 1,827,144 +0.24(+1.09%)
Jul 27, 2022 22.00 22.16 21.14 21.98 3,392,914 +0.38(+1.76%)
Jul 26, 2022 23.38 23.44 21.51 21.60 2,784,094 -1.82(-7.77%)
Jul 25, 2022 23.13 23.54 22.44 23.42 19,628,540 +0.29(+1.25%)
Jul 22, 2022 23.88 24.29 23.07 23.13 5,092,727 +0.02(+0.09%)
Jul 21, 2022 22.60 23.13 22.01 23.11 2,304,200 +0.01(+0.04%)
Jul 20, 2022 22.70 23.33 22.50 23.10 2,046,092 +0.36(+1.58%)
Jul 19, 2022 21.75 22.80 21.75 22.74 1,563,774 +1.22(+5.67%)
Jul 18, 2022 21.87 22.64 21.49 21.52 2,527,696 +0.11(+0.51%)
Jul 15, 2022 21.10 21.44 20.89 21.41 2,569,405 +0.60(+2.88%)
Jul 14, 2022 20.80 21.21 20.50 20.81 2,587,059 -0.25(-1.19%)
Jul 13, 2022 20.09 21.35 19.87 21.06 3,063,931 +0.27(+1.30%)
Jul 12, 2022 20.33 21.31 20.25 20.79 1,816,718 +0.41(+2.01%)
Jul 11, 2022 21.35 21.63 20.04 20.38 2,356,472 -1.43(-6.56%)
Jul 08, 2022 22.58 22.79 21.64 21.81 3,430,913 -1.65(-7.03%)
Jul 07, 2022 22.59 23.73 22.59 23.46 2,647,390 +0.90(+3.99%)
Jul 06, 2022 23.14 23.65 22.31 22.56 1,780,526 -0.83(-3.55%)
Jul 05, 2022 22.41 23.69 22.00 23.39 2,090,830 +0.35(+1.52%)
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.