Skip to main content

Six Flags Entertainment Corp (NY: SIX )

23.73 +0.25 (+1.06%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 23.24 24.23 23.23 23.90 1,259,373 +0.80(+3.46%)
Jul 28, 2023 23.55 23.75 23.05 23.10 1,095,784 -0.30(-1.28%)
Jul 27, 2023 23.55 24.14 23.26 23.40 2,244,461 +0.09(+0.39%)
Jul 26, 2023 23.21 23.40 22.80 23.31 1,289,403 +0.28(+1.22%)
Jul 25, 2023 23.19 23.38 22.77 23.03 2,199,765 -0.39(-1.67%)
Jul 24, 2023 22.71 23.50 22.23 23.42 2,806,365 +0.58(+2.54%)
Jul 21, 2023 23.62 23.62 22.68 22.84 2,535,360 -0.74(-3.14%)
Jul 20, 2023 24.37 24.66 23.55 23.58 1,360,597 -0.96(-3.91%)
Jul 19, 2023 24.20 24.57 23.83 24.54 1,552,251 +0.46(+1.91%)
Jul 18, 2023 23.54 24.61 23.54 24.08 1,289,758 +0.41(+1.73%)
Jul 17, 2023 24.40 24.61 23.64 23.67 1,763,024 -0.87(-3.55%)
Jul 14, 2023 25.19 25.33 24.50 24.54 1,443,410 -0.83(-3.27%)
Jul 13, 2023 25.19 25.66 24.90 25.37 1,340,308 +0.35(+1.40%)
Jul 12, 2023 25.83 25.83 24.95 25.02 1,498,943 -0.21(-0.83%)
Jul 11, 2023 25.35 25.47 24.99 25.23 1,428,277 -0.42(-1.64%)
Jul 10, 2023 24.53 25.65 24.45 25.65 2,681,267 +1.07(+4.35%)
Jul 07, 2023 24.86 25.44 24.55 24.58 1,614,763 -0.73(-2.88%)
Jul 06, 2023 25.58 25.61 25.00 25.31 2,049,911 -0.64(-2.47%)
Jul 05, 2023 26.14 26.21 25.64 25.95 1,229,217 -0.44(-1.67%)
Jul 03, 2023 25.96 26.54 25.77 26.39 796,785 +0.41(+1.58%)
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%)
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.