Skip to main content

Six Flags Entertainment Corp (NY: SIX )

26.69 +0.09 (+0.34%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 25.77 26.63 25.67 26.60 742,391 +0.69(+2.66%)
May 20, 2024 25.68 26.08 25.68 25.91 554,394 +0.18(+0.70%)
May 17, 2024 26.11 26.38 25.70 25.73 756,074 -0.30(-1.15%)
May 16, 2024 26.48 26.88 25.98 26.03 1,045,939 -0.39(-1.48%)
May 15, 2024 26.48 27.10 26.28 26.42 1,320,102 -0.30(-1.12%)
May 14, 2024 27.13 27.29 26.72 26.72 811,596 -0.16(-0.60%)
May 13, 2024 27.39 27.56 26.72 26.88 1,051,387 -0.36(-1.32%)
May 10, 2024 26.58 27.26 26.00 27.24 1,345,073 +0.72(+2.71%)
May 09, 2024 24.56 27.20 23.51 26.52 2,338,678 +1.46(+5.83%)
May 08, 2024 25.00 25.46 24.90 25.06 2,085,941 -0.04(-0.16%)
May 07, 2024 25.00 25.17 24.78 25.10 984,467 +0.00(+0.00%)
May 06, 2024 24.80 25.11 24.72 25.10 554,675 +0.38(+1.54%)
May 03, 2024 24.30 24.82 23.94 24.72 1,046,548 +0.73(+3.04%)
May 02, 2024 23.87 24.15 23.59 23.99 567,146 +0.46(+1.95%)
May 01, 2024 23.51 24.11 23.44 23.53 910,453 -0.05(-0.21%)
Apr 30, 2024 23.78 23.95 23.56 23.58 672,680 -0.38(-1.59%)
Apr 29, 2024 23.82 24.07 23.74 23.96 655,474 +0.23(+0.97%)
Apr 26, 2024 23.51 23.99 23.51 23.73 503,778 +0.25(+1.06%)
Apr 25, 2024 23.58 23.67 23.16 23.48 580,625 -0.36(-1.51%)
Apr 24, 2024 23.96 24.15 23.56 23.84 480,652 -0.12(-0.50%)
Apr 23, 2024 23.89 24.30 23.63 23.96 733,667 +0.19(+0.80%)
Apr 22, 2024 23.59 24.02 23.30 23.77 704,003 +0.32(+1.36%)
Apr 19, 2024 23.55 23.89 23.37 23.45 645,752 -0.13(-0.55%)
Apr 18, 2024 24.36 24.38 23.39 23.58 805,586 -0.20(-0.84%)
Apr 17, 2024 24.49 24.67 23.57 23.78 906,131 -0.55(-2.26%)
Apr 16, 2024 23.56 24.33 23.22 24.33 1,169,902 +0.54(+2.27%)
Apr 15, 2024 24.06 24.17 23.43 23.79 727,558 -0.22(-0.92%)
Apr 12, 2024 24.35 24.40 23.88 24.01 677,346 -0.49(-2.00%)
Apr 11, 2024 24.42 24.70 24.22 24.50 1,759,927 +0.11(+0.45%)
Apr 10, 2024 24.71 24.79 24.29 24.39 2,598,771 -0.84(-3.33%)
Apr 09, 2024 25.67 25.79 24.92 25.23 391,603 -0.33(-1.29%)
Apr 08, 2024 25.49 25.64 25.33 25.56 552,847 +0.24(+0.95%)
Apr 05, 2024 25.09 25.45 24.88 25.32 457,223 +0.23(+0.92%)
Apr 04, 2024 25.61 25.87 25.07 25.09 424,279 -0.14(-0.55%)
Apr 03, 2024 25.60 25.82 25.10 25.23 675,455 -0.35(-1.37%)
Apr 02, 2024 25.77 25.77 25.23 25.58 1,781,050 -0.44(-1.69%)
Apr 01, 2024 26.37 26.37 25.83 26.02 729,099 -0.30(-1.14%)
Mar 28, 2024 26.25 26.33 26.33 26.32 776,309 +0.23(+0.88%)
Mar 27, 2024 25.96 26.64 25.81 26.09 727,542 +0.29(+1.12%)
Mar 26, 2024 25.44 25.90 25.23 25.80 541,311 +0.51(+2.02%)
Mar 25, 2024 25.41 25.72 25.11 25.29 633,775 -0.06(-0.24%)
Mar 22, 2024 25.41 25.80 25.27 25.35 550,554 -0.14(-0.55%)
Mar 21, 2024 26.03 26.30 25.45 25.49 730,127 -0.69(-2.64%)
Mar 20, 2024 25.10 26.31 24.82 26.18 1,028,810 +0.94(+3.72%)
Mar 19, 2024 25.91 26.03 25.16 25.24 683,889 -0.67(-2.59%)
Mar 18, 2024 25.76 26.23 25.73 25.91 654,301 +0.13(+0.50%)
Mar 15, 2024 25.50 26.27 25.50 25.78 1,193,286 +0.10(+0.39%)
Mar 14, 2024 25.72 25.73 25.21 25.68 530,611 -0.16(-0.62%)
Mar 13, 2024 25.65 26.29 25.56 25.84 732,868 +0.13(+0.51%)
Mar 12, 2024 25.87 25.96 25.52 25.71 650,400 -0.19(-0.73%)
Mar 11, 2024 26.05 26.32 25.88 25.90 595,378 -0.36(-1.37%)
Mar 08, 2024 26.60 26.85 26.14 26.26 637,187 -0.19(-0.72%)
Mar 07, 2024 26.54 26.94 26.34 26.45 782,943 +0.08(+0.30%)
Mar 06, 2024 25.40 26.59 25.40 26.37 938,283 +0.75(+2.93%)
Mar 05, 2024 25.81 26.31 25.56 25.62 1,056,705 -0.45(-1.73%)
Mar 04, 2024 26.17 26.57 25.91 26.07 1,082,334 -0.02(-0.08%)
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.