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 (%)
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%)
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.