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 +0.64(+2.28%)
Jun 14, 2023 28.37 28.50 27.68 28.10 1,251,190 -0.25(-0.88%)
Jun 13, 2023 28.39 28.72 28.19 28.35 1,620,544 +0.62(+2.24%)
Jun 12, 2023 27.62 27.99 27.46 27.73 1,316,878 +0.37(+1.35%)
Jun 09, 2023 27.22 27.41 26.91 27.36 937,111 +0.07(+0.26%)
Jun 08, 2023 27.90 27.95 27.07 27.29 1,270,062 -0.87(-3.09%)
Jun 07, 2023 27.94 28.99 27.85 28.16 3,030,771 +0.99(+3.64%)
Jun 06, 2023 26.09 27.39 26.02 27.17 975,202 +0.81(+3.07%)
Jun 05, 2023 26.64 27.03 26.14 26.36 1,335,348 -0.55(-2.04%)
Jun 02, 2023 25.69 26.95 25.65 26.91 1,148,834 +1.65(+6.53%)
Jun 01, 2023 25.79 25.83 25.09 25.26 2,234,902 -0.29(-1.14%)
May 31, 2023 24.83 25.59 24.83 25.55 2,075,715 +0.07(+0.27%)
May 30, 2023 25.75 25.89 24.94 25.48 2,190,779 +0.00(+0.00%)
May 26, 2023 24.97 25.49 24.97 25.48 1,040,931 +0.48(+1.92%)
May 25, 2023 25.58 26.04 24.84 25.00 1,471,872 -0.41(-1.61%)
May 24, 2023 25.61 25.61 25.00 25.41 1,147,466 -0.34(-1.32%)
May 23, 2023 26.25 26.44 25.68 25.75 1,485,378 -0.50(-1.90%)
May 22, 2023 25.76 26.29 25.64 26.25 1,754,807 +0.48(+1.86%)
May 19, 2023 26.99 27.03 25.61 25.77 1,348,995 -1.26(-4.66%)
May 18, 2023 26.47 27.05 25.97 27.03 1,196,975 +0.51(+1.92%)
May 17, 2023 26.15 27.05 25.64 26.52 2,138,464 +0.49(+1.88%)
May 16, 2023 26.63 26.81 26.02 26.03 1,201,782 -0.72(-2.69%)
May 15, 2023 26.48 27.07 26.40 26.75 1,462,852 +0.13(+0.49%)
May 12, 2023 26.89 27.51 26.46 26.62 1,960,783 +0.44(+1.68%)
May 11, 2023 26.60 26.66 25.94 26.18 1,759,335 -0.49(-1.84%)
May 10, 2023 28.46 28.61 26.41 26.67 2,534,945 -1.20(-4.31%)
May 09, 2023 26.68 28.09 26.23 27.87 4,699,973 +1.25(+4.70%)
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%)
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.