Skip to main content

Six Flags Entertainment Corp (NY: SIX )

26.32 +0.23 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 17.20 17.26 17.12 17.20 535,565 -0.00(-0.02%)
Apr 27, 2012 17.12 17.25 16.97 17.21 1,099,385 +0.17(+1.01%)
Apr 26, 2012 17.19 17.24 16.95 17.03 1,372,391 -0.20(-1.15%)
Apr 25, 2012 16.61 17.28 16.61 17.23 2,368,952 +0.75(+4.53%)
Apr 24, 2012 16.36 16.49 16.26 16.49 460,486 +0.15(+0.90%)
Apr 23, 2012 16.33 16.46 16.19 16.34 428,791 -0.18(-1.11%)
Apr 20, 2012 16.73 16.73 16.46 16.52 481,882 +0.01(+0.06%)
Apr 19, 2012 16.42 16.54 16.40 16.51 463,474 +0.08(+0.50%)
Apr 18, 2012 16.32 16.49 16.29 16.43 485,703 +0.08(+0.46%)
Apr 17, 2012 16.16 16.41 16.14 16.35 651,373 +0.17(+1.04%)
Apr 16, 2012 16.10 16.26 15.96 16.18 349,827 +0.10(+0.60%)
Apr 13, 2012 16.12 16.14 15.98 16.09 346,299 -0.09(-0.53%)
Apr 12, 2012 16.16 16.31 16.14 16.17 406,873 +0.00(+0.02%)
Apr 11, 2012 16.34 16.34 16.07 16.17 559,264 -0.03(-0.16%)
Apr 10, 2012 16.40 16.45 16.16 16.19 850,001 -0.20(-1.20%)
Apr 09, 2012 16.34 16.50 16.34 16.39 502,560 -0.15(-0.91%)
Apr 05, 2012 16.32 16.57 16.32 16.54 300,386 +0.14(+0.85%)
Apr 04, 2012 16.35 16.43 16.27 16.40 522,938 -0.10(-0.59%)
Apr 03, 2012 16.70 16.78 16.48 16.50 662,381 -0.20(-1.18%)
Apr 02, 2012 16.77 16.78 16.62 16.70 716,930 -0.10(-0.58%)
Mar 30, 2012 16.97 16.98 16.79 16.79 741,947 -0.06(-0.34%)
Mar 29, 2012 16.79 16.93 16.68 16.85 1,016,172 -0.02(-0.13%)
Mar 28, 2012 16.92 16.97 16.80 16.87 860,963 -0.06(-0.34%)
Mar 27, 2012 17.08 17.12 16.86 16.93 823,308 -0.09(-0.55%)
Mar 26, 2012 17.05 17.20 16.96 17.02 714,187 +0.11(+0.66%)
Mar 23, 2012 16.74 16.98 16.69 16.91 1,008,881 +0.20(+1.20%)
Mar 22, 2012 16.49 16.71 16.36 16.71 391,629 +0.13(+0.76%)
Mar 21, 2012 16.63 16.70 16.56 16.59 251,695 +0.01(+0.07%)
Mar 20, 2012 16.68 16.70 16.57 16.57 238,734 -0.22(-1.33%)
Mar 19, 2012 16.57 16.87 16.57 16.80 338,841 +0.08(+0.45%)
Mar 16, 2012 16.80 16.94 16.72 16.72 1,483,256 -0.03(-0.15%)
Mar 15, 2012 16.64 16.97 16.56 16.75 948,997 +0.10(+0.58%)
Mar 14, 2012 16.76 16.79 16.57 16.65 599,568 -0.18(-1.05%)
Mar 13, 2012 16.82 16.91 16.71 16.83 773,113 +0.18(+1.08%)
Mar 12, 2012 16.59 16.87 16.55 16.65 648,674 +0.00(+0.02%)
Mar 09, 2012 16.50 16.78 16.50 16.64 1,313,961 +0.19(+1.16%)
Mar 08, 2012 16.39 16.54 16.39 16.45 677,105 +0.20(+1.24%)
Mar 07, 2012 16.17 16.34 16.09 16.25 515,978 +0.17(+1.03%)
Mar 06, 2012 16.32 16.49 16.07 16.09 724,179 -0.41(-2.46%)
Mar 05, 2012 16.12 16.59 16.12 16.49 531,930 +0.27(+1.66%)
Mar 02, 2012 16.28 16.44 15.89 16.22 2,105,699 -0.04(-0.22%)
Mar 01, 2012 16.35 16.53 16.25 16.26 2,941,679 +0.01(+0.04%)
Feb 29, 2012 16.55 16.59 16.25 16.25 1,615,286 -0.20(-1.22%)
Feb 28, 2012 16.29 16.59 16.29 16.45 424,185 -0.11(-0.67%)
Feb 27, 2012 16.41 16.65 16.41 16.56 402,050 -0.05(-0.28%)
Feb 24, 2012 16.61 16.70 16.59 16.61 446,219 +0.01(+0.04%)
Feb 23, 2012 16.61 16.68 16.51 16.60 580,335 -0.01(-0.09%)
Feb 22, 2012 16.67 16.83 16.59 16.62 745,099 -0.16(-0.94%)
Feb 21, 2012 16.96 17.05 16.76 16.78 541,510 -0.13(-0.74%)
Feb 17, 2012 16.69 16.95 16.69 16.90 963,726 +0.31(+1.86%)
Feb 16, 2012 16.77 16.77 16.47 16.59 1,043,136 -0.08(-0.50%)
Feb 15, 2012 17.02 17.61 16.65 16.68 1,594,747 -0.35(-2.07%)
Feb 14, 2012 16.97 17.09 16.84 17.03 1,032,171 -0.00(-0.02%)
Feb 13, 2012 17.07 17.16 16.92 17.03 865,962 +0.13(+0.74%)
Feb 10, 2012 16.74 16.93 16.74 16.91 704,514 -0.06(-0.34%)
Feb 09, 2012 16.54 16.98 16.42 16.96 4,605,917 +1.20(+7.63%)
Feb 08, 2012 15.77 15.84 15.62 15.76 601,951 +0.04(+0.23%)
Feb 07, 2012 15.80 15.82 15.63 15.72 589,210 -0.11(-0.73%)
Feb 06, 2012 15.75 15.98 15.75 15.84 407,586 +0.04(+0.25%)
Feb 03, 2012 15.85 15.89 15.59 15.80 1,145,300 +0.19(+1.20%)
Feb 02, 2012 15.79 15.82 15.59 15.61 588,773 -0.18(-1.11%)
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.