Six Flags Entertainment Corp (NY: SIX )

45.36 USD -0.01 (-0.02%)
Streaming Delayed Price Updated: 10:10 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 44.52 45.97 44.33 45.37 1,168,719 +1.04(+2.35%)
Oct 20, 2021 41.92 44.85 41.62 44.33 1,948,473 +2.28(+5.42%)
Oct 19, 2021 43.02 43.32 42.02 42.05 984,872 -0.88(-2.05%)
Oct 18, 2021 43.27 43.54 42.11 42.93 692,771 -0.77(-1.76%)
Oct 15, 2021 44.33 45.20 43.68 43.70 497,183 -0.15(-0.34%)
Oct 14, 2021 43.95 44.36 43.53 43.85 628,318 +0.31(+0.71%)
Oct 13, 2021 44.27 44.50 43.05 43.54 681,689 -0.78(-1.76%)
Oct 12, 2021 43.59 44.57 43.43 44.32 734,188 +0.81(+1.86%)
Oct 11, 2021 42.83 43.98 42.69 43.51 535,797 +0.54(+1.26%)
Oct 08, 2021 43.55 44.18 42.95 42.97 841,747 -0.76(-1.74%)
Oct 07, 2021 44.54 45.12 43.33 43.73 900,662 -0.60(-1.35%)
Oct 06, 2021 42.99 44.84 42.43 44.33 1,098,008 +0.73(+1.67%)
Oct 05, 2021 44.45 44.53 43.09 43.60 2,324,121 -0.69(-1.56%)
Oct 04, 2021 45.76 45.88 44.22 44.29 1,022,865 -1.30(-2.85%)
Oct 01, 2021 43.17 45.67 43.02 45.59 2,456,408 +3.09(+7.27%)
Sep 30, 2021 42.57 42.93 41.44 42.50 841,083 -0.07(-0.16%)
Sep 29, 2021 44.70 44.88 42.53 42.57 1,043,944 -2.01(-4.51%)
Sep 28, 2021 45.31 46.11 44.51 44.58 1,065,085 -0.78(-1.72%)
Sep 27, 2021 44.77 45.97 44.32 45.36 1,255,619 +1.09(+2.46%)
Sep 24, 2021 44.00 45.10 43.93 44.27 921,537 +0.11(+0.25%)
Sep 23, 2021 43.30 44.70 43.30 44.16 807,937 +1.15(+2.67%)
Sep 22, 2021 42.63 43.45 42.42 43.01 791,610 +0.84(+1.99%)
Sep 21, 2021 43.22 43.91 42.16 42.17 955,433 -0.67(-1.56%)
Sep 20, 2021 41.88 42.84 41.39 42.84 1,304,425 -0.08(-0.19%)
Sep 17, 2021 42.01 43.19 42.01 42.92 1,842,408 +0.85(+2.02%)
Sep 16, 2021 42.44 43.12 41.93 42.07 780,358 -0.36(-0.85%)
Sep 15, 2021 41.36 42.58 40.87 42.43 1,070,255 +0.85(+2.04%)
Sep 14, 2021 41.73 41.73 40.81 41.58 1,007,383 -0.29(-0.69%)
Sep 13, 2021 40.24 41.93 39.50 41.87 1,340,092 +2.03(+5.10%)
Sep 10, 2021 40.75 41.19 39.84 39.84 1,315,547 -0.48(-1.19%)
Sep 09, 2021 40.28 41.10 39.93 40.32 1,367,817 -0.25(-0.62%)
Sep 08, 2021 41.20 41.45 39.76 40.57 1,395,164 -0.62(-1.51%)
Sep 07, 2021 40.00 41.67 39.87 41.19 2,275,098 +1.03(+2.56%)
Sep 03, 2021 41.11 41.57 39.72 40.16 1,316,590 -1.48(-3.55%)
Sep 02, 2021 41.61 42.75 41.22 41.64 740,163 +0.00(+0.00%)
Sep 01, 2021 42.28 42.35 41.32 41.64 1,235,250 -0.60(-1.42%)
Aug 31, 2021 41.99 42.95 41.58 42.24 1,925,129 +0.06(+0.14%)
Aug 30, 2021 42.41 42.62 41.69 42.18 993,410 -0.23(-0.54%)
Aug 27, 2021 41.70 42.86 41.43 42.41 853,434 +0.89(+2.14%)
Aug 26, 2021 42.36 42.92 41.26 41.52 1,246,214 -1.30(-3.04%)
Aug 25, 2021 42.45 43.36 42.02 42.82 1,382,201 +0.32(+0.75%)
Aug 24, 2021 40.83 42.83 40.83 42.50 1,922,128 +2.48(+6.20%)
Aug 23, 2021 39.99 41.58 39.77 40.02 1,283,033 +0.98(+2.51%)
Aug 20, 2021 37.93 39.32 37.70 39.04 1,053,166 +1.01(+2.66%)
Aug 19, 2021 38.47 38.90 37.19 38.03 1,869,711 -0.67(-1.73%)
Aug 18, 2021 39.83 40.20 38.51 38.70 2,893,339 -1.22(-3.06%)
Aug 17, 2021 40.98 41.05 39.73 39.92 2,094,162 -1.82(-4.36%)
Aug 16, 2021 42.41 42.48 41.38 41.74 661,451 -1.12(-2.61%)
Aug 13, 2021 42.99 43.56 42.39 42.86 766,918 +0.08(+0.19%)
Aug 12, 2021 42.86 43.24 41.94 42.78 1,382,387 -0.20(-0.47%)
Aug 11, 2021 41.62 43.08 40.95 42.98 1,112,141 +1.47(+3.54%)
Aug 10, 2021 40.72 41.73 40.21 41.51 1,144,527 +0.73(+1.79%)
Aug 09, 2021 41.34 41.62 40.02 40.78 1,007,947 -1.03(-2.46%)
Aug 06, 2021 42.11 42.69 41.40 41.81 979,263 +0.08(+0.19%)
Aug 05, 2021 39.28 41.83 39.20 41.73 1,928,614 +2.97(+7.66%)
Aug 04, 2021 39.61 40.29 38.70 38.76 1,611,817 -1.59(-3.94%)
Aug 03, 2021 41.26 41.51 39.25 40.35 1,337,558 -1.01(-2.44%)
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.