Skip to main content

Six Flags Entertainment Corp (NY: SIX )

26.32 +0.23 (+0.88%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 13.51 13.64 13.38 13.45 1,125,399 -0.07(-0.53%)
Jun 29, 2011 13.70 13.86 13.45 13.52 1,036,056 -0.07(-0.53%)
Jun 28, 2011 13.07 13.71 12.99 13.59 1,861,860 +0.52(+3.96%)
Jun 27, 2011 13.26 13.26 12.98 13.07 13,338,650 -0.13(-0.99%)
Jun 24, 2011 13.35 13.67 13.13 13.21 13,863,668 -0.13(-1.00%)
Jun 23, 2011 13.31 13.46 13.16 13.34 1,481,972 -0.08(-0.56%)
Jun 22, 2011 13.34 13.58 13.23 13.41 1,627,389 +0.02(+0.15%)
Jun 21, 2011 13.29 13.43 13.19 13.39 733,519 +0.13(+1.02%)
Jun 20, 2011 13.37 13.37 13.20 13.26 1,167,410 +0.17(+1.26%)
Jun 17, 2011 13.01 13.18 12.90 13.09 1,163,322 +0.14(+1.09%)
Jun 16, 2011 12.91 13.01 12.68 12.95 883,253 +0.06(+0.43%)
Jun 15, 2011 12.99 13.12 12.75 12.90 1,247,164 -0.17(-1.33%)
Jun 14, 2011 13.04 13.28 12.95 13.07 1,187,289 +0.17(+1.29%)
Jun 13, 2011 13.25 13.30 12.71 12.90 1,933,252 -0.30(-2.24%)
Jun 10, 2011 13.38 13.42 12.84 13.20 1,539,375 -0.20(-1.46%)
Jun 09, 2011 13.43 13.51 13.14 13.40 1,584,485 +0.02(+0.16%)
Jun 08, 2011 13.48 13.71 13.35 13.37 656,450 -0.09(-0.69%)
Jun 07, 2011 13.64 13.70 13.42 13.47 1,375,310 -0.12(-0.87%)
Jun 06, 2011 13.85 13.93 13.39 13.59 1,531,482 -0.33(-2.37%)
Jun 03, 2011 14.02 14.06 13.82 13.92 708,093 +0.62(+4.64%)
May 24, 2011 13.63 13.63 13.28 13.30 868,042 -0.18(-1.36%)
May 23, 2011 13.57 13.64 13.45 13.48 555,480 -0.21(-1.56%)
May 20, 2011 13.63 13.73 13.63 13.70 417,102 +0.05(+0.38%)
May 19, 2011 13.84 13.97 13.57 13.64 1,418,314 -0.04(-0.30%)
May 18, 2011 14.16 14.19 13.64 13.68 791,847 -0.40(-2.84%)
May 17, 2011 13.68 14.27 13.68 14.08 1,897,538 +0.32(+2.34%)
May 16, 2011 13.90 13.93 13.61 13.76 883,187 -0.16(-1.12%)
May 13, 2011 13.92 13.94 13.83 13.92 626,562 +0.03(+0.19%)
May 12, 2011 13.76 13.94 13.76 13.89 716,654 -0.00(-0.01%)
May 11, 2011 13.96 14.03 13.80 13.89 1,235,340 +0.08(+0.61%)
May 10, 2011 13.65 13.89 13.61 13.81 867,714 +0.13(+0.98%)
May 09, 2011 13.58 13.74 13.56 13.68 774,480 +0.14(+1.01%)
May 06, 2011 13.31 13.63 13.25 13.54 872,403 +0.29(+2.18%)
May 05, 2011 13.04 13.40 12.93 13.25 1,557,644 +0.27(+2.07%)
May 04, 2011 12.76 12.99 12.59 12.98 1,323,416 +0.38(+3.05%)
May 03, 2011 12.52 12.99 12.35 12.60 778,535 -0.12(-0.92%)
May 02, 2011 12.75 12.79 12.66 12.71 852,541 +0.41(+3.33%)
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%)
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.