Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Six Flags Entertainment Corp (NY: SIX )

24.72 +0.73 (+3.04%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 12.30 12.43 12.15 12.30 876,196 -0.01(-0.09%)
Apr 28, 2011 12.62 12.62 12.26 12.31 422,539 -0.29(-2.27%)
Apr 27, 2011 12.57 12.65 12.52 12.60 250,793 -0.02(-0.17%)
Apr 26, 2011 12.63 12.65 12.57 12.62 192,577 -0.01(-0.11%)
Apr 25, 2011 12.68 12.68 12.54 12.64 525,703 -0.03(-0.23%)
Apr 21, 2011 12.50 12.68 12.50 12.66 116,604 +0.18(+1.42%)
Apr 20, 2011 12.27 12.50 12.27 12.49 173,996 +0.29(+2.37%)
Apr 19, 2011 12.54 12.67 12.16 12.20 875,066 -0.38(-3.03%)
Apr 18, 2011 12.59 12.85 12.48 12.58 608,293 -0.08(-0.65%)
Apr 15, 2011 12.36 12.68 12.31 12.66 735,953 +0.32(+2.59%)
Apr 14, 2011 12.22 12.43 12.07 12.34 499,391 +0.09(+0.72%)
Apr 13, 2011 12.25 12.32 12.16 12.25 317,909 -0.01(-0.12%)
Apr 12, 2011 12.49 12.49 11.94 12.27 847,005 -0.28(-2.25%)
Apr 11, 2011 12.87 12.93 12.53 12.55 773,633 -0.33(-2.59%)
Apr 08, 2011 13.15 13.18 12.84 12.88 402,621 -0.19(-1.46%)
Apr 07, 2011 13.00 13.19 12.93 13.07 442,434 +0.09(+0.72%)
Apr 06, 2011 13.08 13.17 12.83 12.98 1,155,969 -0.04(-0.28%)
Apr 05, 2011 13.15 13.25 13.01 13.02 727,588 -0.11(-0.86%)
Apr 04, 2011 13.23 13.28 13.07 13.13 346,672 +0.00(+0.01%)
Apr 01, 2011 13.01 13.27 13.01 13.13 471,041 +0.20(+1.55%)
Mar 31, 2011 12.95 13.00 12.89 12.93 256,095 -0.08(-0.58%)
Mar 30, 2011 12.95 13.00 12.88 13.00 204,168 +0.10(+0.75%)
Mar 29, 2011 12.80 12.93 12.71 12.91 664,281 +0.12(+0.96%)
Mar 28, 2011 12.77 12.86 12.67 12.78 264,550 +0.04(+0.31%)
Mar 25, 2011 12.76 12.79 12.70 12.74 426,911 +0.00(+0.01%)
Mar 24, 2011 12.61 12.75 12.58 12.74 678,311 +0.13(+1.05%)
Mar 23, 2011 12.76 12.76 12.55 12.61 806,858 -0.15(-1.21%)
Mar 22, 2011 12.72 12.80 12.71 12.76 823,133 +0.03(+0.20%)
Mar 21, 2011 12.73 12.75 12.69 12.74 1,657,311 +0.13(+1.01%)
Mar 18, 2011 12.27 12.61 12.25 12.61 1,524,843 +0.44(+3.60%)
Mar 17, 2011 12.22 12.38 12.10 12.17 994,210 +0.00(+0.03%)
Mar 16, 2011 12.20 12.25 12.08 12.17 844,638 +0.00(+0.00%)
Mar 15, 2011 12.08 12.22 12.08 12.17 507,417 +0.03(+0.27%)
Mar 14, 2011 12.07 12.14 11.97 12.14 1,083,907 +0.06(+0.48%)
Mar 11, 2011 11.83 12.16 11.82 12.08 744,509 +0.35(+2.95%)
Mar 10, 2011 11.72 11.78 11.49 11.73 537,311 -0.06(-0.52%)
Mar 09, 2011 11.36 12.07 11.36 11.79 2,113,219 +0.54(+4.84%)
Mar 08, 2011 11.31 11.37 11.25 11.25 292,572 -0.04(-0.33%)
Mar 07, 2011 11.25 11.43 11.20 11.29 584,599 +0.04(+0.35%)
Mar 04, 2011 11.20 11.31 11.16 11.25 244,393 +0.04(+0.32%)
Mar 03, 2011 11.32 11.57 11.14 11.21 509,968 -0.04(-0.40%)
Mar 02, 2011 11.13 11.30 11.11 11.26 398,327 +0.12(+1.06%)
Mar 01, 2011 11.22 11.25 10.80 11.14 1,287,908 -0.06(-0.51%)
Feb 28, 2011 11.08 11.94 10.84 11.20 1,207,318 +0.09(+0.78%)
Feb 25, 2011 10.73 11.14 10.70 11.11 1,587,871 +0.41(+3.81%)
Feb 24, 2011 10.77 10.78 10.67 10.70 368,372 -0.07(-0.62%)
Feb 23, 2011 10.82 11.03 10.68 10.77 1,401,811 -0.18(-1.61%)
Feb 22, 2011 11.00 11.58 10.88 10.94 902,024 -0.28(-2.46%)
Feb 18, 2011 10.94 11.23 10.83 11.22 841,101 +0.28(+2.59%)
Feb 17, 2011 10.93 10.95 10.83 10.94 427,262 +0.04(+0.33%)
Feb 16, 2011 10.85 10.94 10.83 10.90 236,996 +0.10(+0.90%)
Feb 15, 2011 10.90 10.95 10.78 10.80 190,989 -0.06(-0.53%)
Feb 14, 2011 10.79 10.87 10.79 10.86 109,619 +0.03(+0.23%)
Feb 11, 2011 10.86 10.88 10.75 10.84 179,655 -0.03(-0.23%)
Feb 10, 2011 10.86 10.89 10.79 10.86 112,895 -0.07(-0.61%)
Feb 09, 2011 10.95 10.95 10.79 10.93 72,380 -0.02(-0.21%)
Feb 08, 2011 11.00 11.07 10.93 10.95 923,111 +0.01(+0.11%)
Feb 07, 2011 10.95 11.08 10.88 10.94 281,132 -0.01(-0.07%)
Feb 04, 2011 10.95 10.98 10.91 10.95 207,114 -0.03(-0.23%)
Feb 03, 2011 10.75 11.00 9.428 10.97 668,018 +0.21(+1.94%)
Feb 02, 2011 10.70 10.91 10.69 10.76 673,270 +0.01(+0.10%)
Feb 01, 2011 10.73 10.78 10.66 10.75 713,891 +0.10(+0.93%)
Jan 31, 2011 10.72 10.75 10.59 10.65 573,108 +0.04(+0.42%)
Jan 28, 2011 10.71 10.88 10.52 10.61 1,358,723 -0.04(-0.35%)
Jan 27, 2011 10.52 10.73 10.49 10.65 1,526,837 +0.14(+1.37%)
Jan 26, 2011 10.55 10.57 10.37 10.50 541,644 +0.03(+0.31%)
Jan 25, 2011 10.29 10.47 10.29 10.47 489,449 +0.18(+1.71%)
Jan 24, 2011 10.14 10.31 10.14 10.29 101,699 +0.16(+1.56%)
Jan 21, 2011 10.06 10.16 10.00 10.14 908,440 +0.11(+1.15%)
Jan 20, 2011 10.29 10.29 9.986 10.02 156,729 -0.30(-2.87%)
Jan 19, 2011 10.39 10.40 10.24 10.32 143,757 -0.10(-0.91%)
Jan 18, 2011 10.30 10.41 10.29 10.41 199,907 +0.04(+0.38%)
Jan 14, 2011 10.59 10.59 10.37 10.37 130,596 -0.19(-1.77%)
Jan 13, 2011 10.49 10.60 10.45 10.56 287,559 +0.08(+0.75%)
Jan 12, 2011 10.54 10.54 10.43 10.48 232,262 +0.01(+0.09%)
Jan 11, 2011 10.41 10.49 10.34 10.47 485,322 +0.17(+1.62%)
Jan 10, 2011 10.17 10.32 10.17 10.31 145,005 +0.15(+1.45%)
Jan 07, 2011 10.06 10.16 10.03 10.16 120,954 +0.10(+1.04%)
Jan 06, 2011 10.04 10.17 10.01 10.05 195,206 -0.03(-0.25%)
Jan 05, 2011 9.848 10.08 9.790 10.08 517,582 +0.23(+2.35%)
Jan 04, 2011 9.833 9.875 9.779 9.848 476,521 +0.01(+0.05%)
Jan 03, 2011 9.823 9.923 9.688 9.842 403,740 +0.08(+0.77%)
Dec 31, 2010 9.788 9.816 9.747 9.767 366,567 -0.04(-0.42%)
Dec 30, 2010 9.758 9.831 9.753 9.808 351,568 +0.05(+0.48%)
Dec 29, 2010 9.830 9.839 9.760 9.761 353,278 -0.05(-0.55%)
Dec 28, 2010 9.952 9.952 9.785 9.815 199,093 -0.14(-1.42%)
Dec 27, 2010 10.00 10.00 9.941 9.957 223,150 -0.08(-0.77%)
Dec 23, 2010 10.13 10.13 10.03 10.03 80,272 -0.07(-0.73%)
Dec 22, 2010 10.11 10.19 10.08 10.11 283,176 +0.02(+0.18%)
Dec 21, 2010 10.21 10.21 10.02 10.09 730,902 -0.08(-0.79%)
Dec 20, 2010 10.17 10.23 10.11 10.17 207,404 +0.07(+0.71%)
Dec 17, 2010 10.06 10.10 9.966 10.10 452,688 +0.03(+0.28%)
Dec 16, 2010 10.10 10.15 10.05 10.07 125,243 +0.01(+0.13%)
Dec 15, 2010 10.08 10.18 10.05 10.06 457,584 +0.01(+0.07%)
Dec 14, 2010 10.04 10.08 9.941 10.05 394,054 -0.01(-0.07%)
Dec 13, 2010 9.936 10.12 9.858 10.06 282,908 +0.11(+1.08%)
Dec 10, 2010 9.990 10.01 9.903 9.950 192,209 -0.01(-0.14%)
Dec 09, 2010 9.964 10.01 9.657 9.964 996,394 +0.09(+0.91%)
Dec 08, 2010 9.778 9.918 9.718 9.875 255,321 +0.06(+0.60%)
Dec 07, 2010 9.700 9.875 9.650 9.815 651,186 +0.19(+2.02%)
Dec 06, 2010 9.602 9.659 9.564 9.621 462,224 +0.11(+1.11%)
Dec 03, 2010 9.573 9.614 9.499 9.516 103,398 -0.06(-0.60%)
Dec 02, 2010 9.605 9.625 9.535 9.573 287,726 +0.04(+0.41%)
Dec 01, 2010 9.814 9.867 9.386 9.533 854,975 -0.21(-2.12%)
Nov 30, 2010 9.354 9.761 9.293 9.740 5,249,255 +0.38(+4.09%)
Nov 29, 2010 9.192 9.372 9.131 9.358 655,068 +0.18(+1.98%)
Nov 26, 2010 9.169 9.187 9.089 9.176 236,874 -0.03(-0.27%)
Nov 24, 2010 9.209 9.201 9.201 9.201 378,654 +0.04(+0.45%)
Nov 23, 2010 9.291 9.336 9.130 9.160 445,158 -0.17(-1.83%)
Nov 22, 2010 9.340 9.379 9.304 9.331 397,480 -0.01(-0.06%)
Nov 19, 2010 9.451 9.451 9.302 9.336 536,275 -0.08(-0.82%)
Nov 18, 2010 9.444 9.444 9.377 9.413 276,386 +0.02(+0.17%)
Nov 17, 2010 9.516 9.516 9.298 9.397 381,249 -0.11(-1.11%)
Nov 16, 2010 9.523 9.609 9.381 9.503 479,563 +0.01(+0.11%)
Nov 15, 2010 9.499 9.542 9.426 9.492 453,273 +0.08(+0.82%)
Nov 12, 2010 9.503 9.539 9.381 9.415 529,585 -0.03(-0.30%)
Nov 11, 2010 9.381 9.555 9.377 9.444 1,078,281 +0.06(+0.67%)
Nov 10, 2010 9.338 9.512 9.338 9.381 664,052 +0.04(+0.48%)
Nov 09, 2010 9.399 9.415 9.318 9.336 718,080 -0.04(-0.40%)
Nov 08, 2010 9.591 9.602 9.296 9.374 369,174 -0.22(-2.27%)
Nov 05, 2010 9.521 9.645 9.435 9.591 1,738,296 +0.12(+1.27%)
Nov 04, 2010 9.160 9.510 9.085 9.471 2,473,860 +0.39(+4.25%)
Nov 03, 2010 9.336 9.444 8.975 9.085 1,374,580 -0.29(-3.12%)
Nov 02, 2010 9.232 9.379 9.232 9.377 843,719 +0.21(+2.27%)
Nov 01, 2010 9.354 9.354 9.124 9.169 1,909,786 -0.04(-0.41%)
Oct 29, 2010 9.144 9.212 9.122 9.207 116,771 +0.05(+0.51%)
Oct 28, 2010 9.246 9.325 9.142 9.160 491,443 -0.04(-0.41%)
Oct 27, 2010 8.752 9.289 8.752 9.198 587,100 -0.05(-0.52%)
Oct 25, 2010 9.004 9.268 8.961 9.246 212,077 +0.29(+3.29%)
Oct 22, 2010 8.840 8.977 8.743 8.952 542,998 +0.20(+2.30%)
Oct 21, 2010 8.797 9.121 8.530 8.751 459,199 +0.18(+2.16%)
Oct 20, 2010 8.393 8.582 8.393 8.566 126,914 +0.18(+2.10%)
Oct 19, 2010 8.352 8.411 8.214 8.390 222,097 -0.03(-0.36%)
Oct 18, 2010 8.708 8.708 8.323 8.420 315,798 -0.24(-2.80%)
Oct 15, 2010 8.600 8.663 8.528 8.663 114,527 +0.06(+0.73%)
Oct 14, 2010 8.708 8.752 8.349 8.600 252,146 -0.02(-0.25%)
Oct 13, 2010 8.501 8.700 8.501 8.621 1,456,056 +0.28(+3.40%)
Oct 12, 2010 7.919 8.363 7.853 8.338 334,296 +0.37(+4.69%)
Oct 11, 2010 8.259 8.277 7.941 7.964 469,359 -0.12(-1.49%)
Oct 08, 2010 8.085 8.090 7.950 8.085 119,534 -0.01(-0.09%)
Oct 07, 2010 8.043 8.095 7.989 8.092 79,537 +0.02(+0.24%)
Oct 06, 2010 8.198 8.198 7.946 8.072 288,055 +0.01(+0.11%)
Oct 05, 2010 7.799 8.063 7.778 8.063 655,174 +0.25(+3.22%)
Oct 04, 2010 7.916 7.945 7.790 7.812 155,131 -0.09(-1.14%)
Oct 01, 2010 7.901 7.963 7.891 7.901 303,494 +0.01(+0.11%)
Sep 30, 2010 7.943 7.943 7.765 7.893 169,930 -0.02(-0.23%)
Sep 29, 2010 7.898 7.945 7.872 7.910 253,316 +0.02(+0.20%)
Sep 28, 2010 7.900 7.900 7.810 7.894 106,829 -0.02(-0.29%)
Sep 27, 2010 7.945 7.945 7.907 7.918 303,600 +0.01(+0.14%)
Sep 24, 2010 7.867 7.925 7.858 7.907 426,376 +0.04(+0.50%)
Sep 23, 2010 7.871 7.905 7.857 7.867 153,237 -0.04(-0.50%)
Sep 22, 2010 7.900 8.124 7.900 7.907 114,192 +0.01(+0.11%)
Sep 21, 2010 7.989 7.989 7.810 7.898 172,859 -0.05(-0.59%)
Sep 20, 2010 7.921 7.980 7.846 7.945 334,635 -0.04(-0.56%)
Sep 17, 2010 7.989 8.169 7.541 7.989 1,820,139 +0.36(+4.71%)
Sep 15, 2010 7.630 7.718 7.608 7.630 221,946 +0.06(+0.83%)
Sep 14, 2010 7.478 7.582 7.478 7.568 273,919 +0.18(+2.50%)
Sep 13, 2010 7.469 7.469 7.361 7.383 332,870 +0.10(+1.36%)
Sep 10, 2010 7.171 7.284 7.085 7.284 117,161 +0.04(+0.52%)
Sep 09, 2010 7.316 7.318 7.205 7.246 177,248 +0.01(+0.15%)
Sep 08, 2010 7.158 7.266 7.158 7.235 183,971 +0.05(+0.72%)
Sep 07, 2010 7.280 7.280 7.092 7.183 488,680 -0.17(-2.34%)
Sep 03, 2010 7.435 7.480 7.277 7.356 206,390 -0.00(-0.02%)
Sep 02, 2010 7.004 7.359 7.004 7.357 415,415 +0.34(+4.86%)
Sep 01, 2010 6.849 7.144 6.839 7.016 257,822 +0.20(+2.92%)
Aug 31, 2010 6.819 6.822 6.783 6.817 1,113 +0.00(+0.00%)
Aug 30, 2010 6.688 6.849 6.663 6.817 378,743 +0.18(+2.70%)
Aug 27, 2010 6.638 6.681 6.533 6.638 334,908 +0.12(+1.82%)
Aug 26, 2010 6.415 6.526 6.415 6.519 411,711 +0.09(+1.42%)
Aug 25, 2010 6.377 6.506 6.359 6.427 320,694 +0.02(+0.34%)
Aug 24, 2010 6.472 6.472 6.368 6.406 344,622 -0.01(-0.20%)
Aug 23, 2010 6.341 6.458 6.340 6.418 206,785 +0.06(+0.99%)
Aug 20, 2010 6.311 6.357 6.302 6.356 866,945 +0.04(+0.71%)
Aug 19, 2010 6.225 6.322 6.169 6.311 1,745,030 +0.05(+0.80%)
Aug 18, 2010 6.169 6.325 6.086 6.261 601,759 +0.10(+1.63%)
Aug 17, 2010 6.158 6.203 6.092 6.160 340,656 +0.10(+1.72%)
Aug 16, 2010 5.925 6.371 5.925 6.056 470,456 +0.31(+5.41%)
Aug 13, 2010 5.745 5.830 5.718 5.745 133,965 +0.00(+0.03%)
Aug 12, 2010 5.745 5.835 5.734 5.743 71,639 +0.00(+0.00%)
Aug 11, 2010 5.752 5.790 5.738 5.743 133,548 -0.07(-1.27%)
Aug 10, 2010 5.837 5.837 5.810 5.817 119,751 -0.05(-0.83%)
Aug 09, 2010 5.892 5.892 5.817 5.866 181,821 +0.03(+0.55%)
Aug 06, 2010 5.833 5.839 5.745 5.833 859,520 +0.02(+0.31%)
Aug 05, 2010 5.813 5.821 5.790 5.815 62,643 -0.00(-0.03%)
Aug 04, 2010 5.819 5.835 5.817 5.817 109,848 +0.00(+0.00%)
Aug 03, 2010 5.835 5.880 5.790 5.817 327,946 -0.02(-0.31%)
Aug 02, 2010 5.853 5.853 5.819 5.835 768,208 +0.01(+0.09%)
Jul 30, 2010 5.830 5.853 5.790 5.830 280,747 -0.01(-0.09%)
Jul 29, 2010 5.853 5.878 5.774 5.835 216,755 -0.01(-0.12%)
Jul 28, 2010 5.898 5.916 5.787 5.842 76,585 -0.05(-0.79%)
Jul 27, 2010 5.934 5.934 5.889 5.889 58,032 -0.04(-0.73%)
Jul 26, 2010 5.925 5.980 5.916 5.932 54,952 -0.01(-0.12%)
Jul 23, 2010 5.970 6.059 5.925 5.939 71,739 +0.01(+0.24%)
Jul 22, 2010 5.943 6.013 5.914 5.925 131,554 +0.00(+0.00%)
Jul 21, 2010 5.813 5.961 5.813 5.925 193,757 -0.03(-0.48%)
Jul 20, 2010 5.923 5.993 5.923 5.953 97,784 +0.01(+0.24%)
Jul 19, 2010 6.052 6.095 5.898 5.939 171,629 -0.18(-2.93%)
Jul 16, 2010 6.119 6.266 5.988 6.119 2,793,045 +0.01(+0.09%)
Jul 15, 2010 6.122 6.188 6.056 6.113 261,671 +0.02(+0.35%)
Jul 14, 2010 6.029 6.149 6.029 6.092 209,147 +0.05(+0.83%)
Jul 13, 2010 5.979 6.043 5.946 6.041 941,135 +0.15(+2.62%)
Jul 12, 2010 5.894 6.248 5.860 5.887 157,988 +0.00(+0.03%)
Jul 09, 2010 5.885 5.925 5.837 5.885 50,975 -0.01(-0.21%)
Jul 08, 2010 5.936 6.492 5.867 5.898 3,989,252 +0.11(+1.86%)
Jul 07, 2010 5.869 5.925 5.790 5.790 1,235,345 +0.04(+0.75%)
Jul 06, 2010 5.973 5.973 5.736 5.747 50,964 -0.18(-3.00%)
Jul 02, 2010 5.925 5.971 5.925 5.925 60,989 +0.00(+0.00%)
Jul 01, 2010 6.015 6.040 5.835 5.925 110,561 -0.11(-1.87%)
Jun 30, 2010 6.059 6.174 6.024 6.038 239,503 +0.00(+0.00%)
Jun 29, 2010 6.070 6.077 6.004 6.038 41,718 -0.11(-1.81%)
Jun 25, 2010 6.149 6.239 6.149 6.149 76,629 -0.02(-0.32%)
Jun 24, 2010 6.562 6.580 6.149 6.169 127,755 -0.40(-6.09%)
Jun 23, 2010 6.463 6.569 6.392 6.569 44,497 +0.11(+1.64%)
Jun 22, 2010 6.526 6.535 6.463 6.463 74,502 -0.09(-1.34%)
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.