Six Flags Entertainment Corp (NY: SIX )

26.29 +0.20 (+0.77%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 47.50 48.13 45.89 46.47 1,297,759 -0.82(-1.73%)
Mar 30, 2021 46.36 47.61 46.21 47.29 658,832 +0.91(+1.96%)
Mar 29, 2021 47.62 47.91 45.72 46.38 717,126 -1.68(-3.50%)
Mar 26, 2021 49.00 49.57 46.90 48.06 947,000 -0.26(-0.54%)
Mar 25, 2021 44.57 48.44 44.36 48.32 1,055,388 +2.48(+5.41%)
Mar 24, 2021 46.51 47.93 45.33 45.84 1,397,104 +0.29(+0.64%)
Mar 23, 2021 46.88 47.22 44.90 45.55 2,096,131 -2.20(-4.61%)
Mar 22, 2021 48.98 49.01 47.29 47.75 1,498,208 -1.16(-2.37%)
Mar 19, 2021 48.54 49.31 47.63 48.91 1,512,100 -0.08(-0.16%)
Mar 18, 2021 50.20 50.52 48.58 48.99 1,436,688 -0.83(-1.67%)
Mar 17, 2021 48.51 49.91 47.87 49.82 872,496 +1.17(+2.40%)
Mar 16, 2021 50.04 50.08 48.17 48.65 1,988,705 -1.74(-3.45%)
Mar 15, 2021 50.81 51.75 50.25 50.39 1,668,789 -0.13(-0.26%)
Mar 12, 2021 49.02 50.74 49.02 50.52 1,833,900 +1.61(+3.29%)
Mar 11, 2021 48.30 49.32 47.92 48.91 949,964 +0.83(+1.73%)
Mar 10, 2021 48.75 49.66 47.42 48.08 1,528,053 -0.77(-1.58%)
Mar 09, 2021 50.73 50.87 48.63 48.85 2,158,238 -1.19(-2.38%)
Mar 08, 2021 48.43 50.99 48.43 50.04 2,567,683 +2.70(+5.70%)
Mar 05, 2021 47.51 48.48 44.12 47.34 2,183,500 +0.00(+0.00%)
Mar 04, 2021 47.71 48.77 45.43 47.34 2,345,034 -0.06(-0.13%)
Mar 03, 2021 45.54 48.37 45.31 47.40 1,969,571 +1.81(+3.97%)
Mar 02, 2021 46.36 47.14 45.41 45.59 1,076,925 -0.91(-1.96%)
Mar 01, 2021 46.16 46.51 44.84 46.50 1,775,028 +1.90(+4.26%)
Feb 26, 2021 43.98 45.72 43.30 44.60 1,292,900 +1.16(+2.67%)
Feb 25, 2021 46.49 47.25 43.12 43.44 1,941,864 -2.06(-4.53%)
Feb 24, 2021 46.00 48.32 43.92 45.50 4,041,210 +2.00(+4.60%)
Feb 23, 2021 44.34 44.84 43.00 43.50 2,409,086 -0.80(-1.81%)
Feb 22, 2021 41.73 46.15 41.72 44.30 3,046,768 +2.40(+5.73%)
Feb 19, 2021 40.55 42.80 40.40 41.90 1,995,700 +1.86(+4.65%)
Feb 18, 2021 40.11 40.30 38.96 40.04 1,160,109 -0.39(-0.96%)
Feb 17, 2021 39.63 40.98 39.40 40.43 1,237,593 +0.41(+1.02%)
Feb 16, 2021 39.89 40.78 39.35 40.02 1,224,073 +0.19(+0.48%)
Feb 12, 2021 38.80 39.83 38.54 39.83 660,900 +0.87(+2.23%)
Feb 11, 2021 38.74 39.35 38.26 38.96 1,212,845 +0.37(+0.96%)
Feb 10, 2021 39.47 39.82 38.52 38.59 1,133,630 -0.92(-2.33%)
Feb 09, 2021 40.31 40.31 39.09 39.51 988,810 -0.73(-1.81%)
Feb 08, 2021 39.52 40.49 39.27 40.24 1,452,597 +1.06(+2.71%)
Feb 05, 2021 39.80 40.27 38.82 39.18 3,076,300 -0.17(-0.43%)
Feb 04, 2021 37.41 39.84 37.39 39.35 1,864,132 +2.19(+5.89%)
Feb 03, 2021 36.60 37.83 36.55 37.16 1,428,596 +0.87(+2.40%)
Feb 02, 2021 35.50 36.50 34.96 36.29 1,348,597 +1.15(+3.27%)
Feb 01, 2021 34.57 35.42 33.51 35.14 1,323,979 +0.94(+2.75%)
Jan 29, 2021 35.16 35.36 33.69 34.20 2,820,200 -1.10(-3.12%)
Jan 28, 2021 32.50 36.06 32.48 35.30 3,067,313 +3.65(+11.53%)
Jan 27, 2021 32.87 33.13 30.88 31.65 2,742,799 -1.77(-5.30%)
Jan 26, 2021 35.16 35.53 33.39 33.42 1,729,797 -1.72(-4.89%)
Jan 25, 2021 35.00 35.27 33.81 35.14 2,152,655 -0.22(-0.62%)
Jan 22, 2021 36.11 36.60 35.19 35.36 1,786,400 -1.36(-3.70%)
Jan 21, 2021 37.46 37.60 35.84 36.72 1,305,521 -0.90(-2.39%)
Jan 20, 2021 37.57 38.07 36.87 37.62 1,238,315 +0.41(+1.10%)
Jan 19, 2021 36.62 37.61 35.76 37.21 1,263,309 +0.70(+1.92%)
Jan 15, 2021 36.50 36.98 35.62 36.51 1,418,500 -0.18(-0.49%)
Jan 14, 2021 37.42 37.75 36.54 36.69 1,299,830 +0.67(+1.86%)
Jan 13, 2021 35.58 36.09 35.27 36.02 1,825,780 +0.20(+0.56%)
Jan 12, 2021 35.83 36.36 35.45 35.82 1,434,760 +0.26(+0.73%)
Jan 11, 2021 34.82 35.74 34.63 35.56 950,143 -0.01(-0.03%)
Jan 08, 2021 35.85 36.00 34.93 35.57 884,500 -0.22(-0.61%)
Jan 07, 2021 36.48 36.90 35.40 35.79 1,206,006 -0.21(-0.58%)
Jan 06, 2021 33.30 36.71 33.30 36.00 2,580,977 +2.79(+8.40%)
Jan 05, 2021 33.13 34.18 32.91 33.21 875,494 +0.02(+0.06%)
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.