Skip to main content

Six Flags Entertainment Corp (NY: SIX )

26.32 +0.23 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 50.81 50.81 50.81 0 -0.29(-0.56%)
Dec 29, 2016 51.05 51.42 50.92 51.10 683,895 +0.08(+0.17%)
Dec 28, 2016 51.17 51.34 50.84 51.01 732,202 +0.25(+0.48%)
Dec 27, 2016 50.76 50.89 50.59 50.77 394,258 +0.10(+0.20%)
Dec 23, 2016 50.67 50.67 50.67 0 +0.05(+0.10%)
Dec 22, 2016 50.92 50.92 50.38 50.61 627,644 -0.28(-0.55%)
Dec 21, 2016 50.95 51.04 50.68 50.89 505,354 -0.19(-0.38%)
Dec 20, 2016 50.84 51.30 50.65 51.09 464,267 +0.44(+0.87%)
Dec 19, 2016 49.87 50.78 49.76 50.65 936,311 +0.71(+1.43%)
Dec 16, 2016 50.00 50.22 49.68 49.94 838,862 +0.10(+0.20%)
Dec 15, 2016 50.10 50.25 49.81 49.83 1,031,329 -0.27(-0.54%)
Dec 14, 2016 50.00 50.39 49.76 50.11 1,211,775 +0.11(+0.22%)
Dec 13, 2016 49.63 50.03 49.63 50.00 883,758 +0.47(+0.96%)
Dec 12, 2016 50.00 50.00 49.43 49.52 785,550 -0.60(-1.20%)
Dec 09, 2016 50.25 50.48 49.81 50.12 959,413 +0.05(+0.10%)
Dec 08, 2016 50.45 50.61 49.95 50.07 980,508 -0.36(-0.72%)
Dec 07, 2016 49.56 50.52 49.53 50.44 798,064 +0.78(+1.57%)
Dec 06, 2016 48.94 49.72 48.57 49.66 895,548 +0.87(+1.79%)
Dec 05, 2016 49.11 49.53 48.43 48.78 1,166,989 -0.06(-0.12%)
Dec 02, 2016 48.46 49.06 48.44 48.84 877,660 +0.20(+0.42%)
Dec 01, 2016 48.53 48.94 48.38 48.64 1,111,552 -0.20(-0.42%)
Nov 30, 2016 48.80 49.18 48.69 48.84 970,135 +0.14(+0.28%)
Nov 29, 2016 48.06 48.89 47.77 48.71 1,669,828 +0.65(+1.36%)
Nov 28, 2016 48.32 48.43 47.95 48.06 1,310,987 -0.40(-0.83%)
Nov 25, 2016 48.24 48.47 48.13 48.46 212,603 +0.08(+0.16%)
Nov 23, 2016 48.38 48.38 48.38 0 +0.29(+0.61%)
Nov 22, 2016 47.98 48.22 47.61 48.09 816,885 +0.34(+0.72%)
Nov 21, 2016 47.25 47.81 47.25 47.75 512,321 +0.63(+1.33%)
Nov 18, 2016 46.93 47.13 46.63 47.12 537,478 +0.23(+0.50%)
Nov 17, 2016 46.20 46.92 46.10 46.88 880,229 +0.83(+1.80%)
Nov 16, 2016 45.37 46.09 45.37 46.05 933,469 +0.75(+1.66%)
Nov 15, 2016 45.89 46.03 45.27 45.30 1,278,137 -0.37(-0.81%)
Nov 14, 2016 47.02 47.33 45.23 45.67 3,057,161 -1.40(-2.97%)
Nov 11, 2016 47.29 47.34 46.99 47.07 1,194,233 -0.26(-0.55%)
Nov 10, 2016 47.90 48.19 47.31 47.33 1,375,976 -0.34(-0.72%)
Nov 09, 2016 46.92 48.16 46.33 47.67 942,160 -0.18(-0.37%)
Nov 08, 2016 47.42 48.01 47.27 47.85 734,482 +0.33(+0.69%)
Nov 07, 2016 46.76 47.68 46.51 47.52 959,151 +1.17(+2.53%)
Nov 04, 2016 46.62 46.90 46.23 46.35 769,091 +0.03(+0.07%)
Nov 03, 2016 46.33 46.89 46.17 46.31 696,585 -0.05(-0.11%)
Nov 02, 2016 46.21 46.81 46.21 46.36 1,005,752 -0.08(-0.16%)
Nov 01, 2016 46.63 46.78 46.30 46.44 1,314,940 -0.19(-0.41%)
Oct 31, 2016 45.63 46.73 45.31 46.63 1,872,110 +1.24(+2.73%)
Oct 28, 2016 44.67 45.54 44.60 45.39 1,137,442 +0.75(+1.67%)
Oct 27, 2016 45.06 45.54 44.54 44.64 1,642,217 -0.51(-1.13%)
Oct 26, 2016 43.35 45.46 42.89 45.16 4,225,736 +2.21(+5.15%)
Oct 25, 2016 43.18 43.18 42.37 42.94 2,395,933 -0.42(-0.97%)
Oct 24, 2016 43.68 44.22 43.32 43.36 1,472,269 -0.06(-0.14%)
Oct 21, 2016 43.07 43.44 42.94 43.42 695,721 +0.23(+0.52%)
Oct 20, 2016 42.94 43.28 42.77 43.20 491,540 +0.15(+0.35%)
Oct 19, 2016 43.01 43.23 42.62 43.04 344,956 +0.23(+0.55%)
Oct 18, 2016 42.94 43.30 42.75 42.81 550,810 +0.17(+0.39%)
Oct 17, 2016 42.40 42.78 42.33 42.64 587,788 +0.12(+0.28%)
Oct 14, 2016 42.68 43.04 42.52 42.52 1,032,645 +0.06(+0.14%)
Oct 13, 2016 42.58 42.74 42.17 42.47 1,704,416 -0.34(-0.80%)
Oct 12, 2016 43.09 43.21 42.62 42.81 1,566,532 -0.16(-0.37%)
Oct 11, 2016 43.54 43.60 42.65 42.97 1,467,489 -0.50(-1.16%)
Oct 10, 2016 43.99 44.33 43.40 43.47 1,238,746 -0.53(-1.20%)
Oct 07, 2016 44.41 44.48 43.90 44.00 912,356 -0.38(-0.85%)
Oct 06, 2016 44.15 44.53 44.15 44.38 1,139,315 -0.08(-0.17%)
Oct 05, 2016 45.18 45.47 44.33 44.45 2,441,955 -0.94(-2.07%)
Oct 04, 2016 45.42 45.82 45.25 45.39 1,840,733 -0.10(-0.22%)
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.