Six Flags Entertainment Corp (NY: SIX )

21.48 +0.50 (+2.41%)
Streaming Delayed Price Updated: 1:07 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 21.23 21.95 20.91 20.98 1,967,776 +0.05(+0.24%)
Dec 07, 2022 22.14 22.21 20.84 20.93 1,681,796 -1.33(-5.97%)
Dec 06, 2022 22.89 23.15 22.02 22.26 1,563,283 -0.71(-3.09%)
Dec 05, 2022 23.58 23.84 22.96 22.97 1,710,749 -0.85(-3.57%)
Dec 02, 2022 23.59 24.00 23.52 23.82 1,396,558 -0.21(-0.87%)
Dec 01, 2022 24.11 24.40 23.66 24.03 1,382,554 -0.06(-0.25%)
Nov 30, 2022 23.41 24.09 23.05 24.09 1,721,287 +0.71(+3.04%)
Nov 29, 2022 22.50 23.46 22.45 23.38 1,809,381 +0.88(+3.91%)
Nov 28, 2022 22.26 22.60 22.11 22.50 1,765,929 -0.10(-0.44%)
Nov 25, 2022 22.23 22.70 22.23 22.60 639,854 +0.29(+1.30%)
Nov 23, 2022 22.23 23.09 22.02 22.31 1,278,459 +0.31(+1.41%)
Nov 22, 2022 21.77 22.19 21.33 22.00 1,889,176 +0.22(+1.01%)
Nov 21, 2022 22.08 22.36 21.32 21.78 2,274,876 -0.55(-2.46%)
Nov 18, 2022 22.76 22.97 22.01 22.33 1,373,669 +0.11(+0.50%)
Nov 17, 2022 22.28 22.42 21.51 22.22 1,374,961 -0.74(-3.22%)
Nov 16, 2022 23.46 23.86 22.90 22.96 1,790,238 -1.05(-4.37%)
Nov 15, 2022 24.64 25.61 23.73 24.01 3,870,477 +0.42(+1.78%)
Nov 14, 2022 23.25 23.85 22.84 23.59 2,495,050 -0.01(-0.04%)
Nov 11, 2022 21.29 24.56 21.29 23.60 6,178,186 +1.87(+8.61%)
Nov 10, 2022 22.37 23.44 21.41 21.73 10,068,358 +2.59(+13.53%)
Nov 09, 2022 19.41 19.61 18.98 19.14 3,393,368 -0.78(-3.92%)
Nov 08, 2022 20.98 21.05 19.55 19.92 4,649,989 -1.24(-5.86%)
Nov 07, 2022 21.54 21.58 20.84 21.16 1,828,320 -0.04(-0.19%)
Nov 04, 2022 21.44 21.72 20.59 21.20 1,618,335 +0.24(+1.15%)
Nov 03, 2022 20.90 21.55 20.55 20.96 1,721,855 -0.20(-0.95%)
Nov 02, 2022 22.06 21.06 21.16 2,091,325 -1.51(-6.66%)
Nov 01, 2022 22.83 22.92 22.26 22.67 2,217,110 +0.37(+1.66%)
Oct 31, 2022 22.16 22.36 21.49 22.30 1,721,920 +0.14(+0.63%)
Oct 28, 2022 21.81 22.16 21.59 22.16 2,412,244 +0.34(+1.56%)
Oct 27, 2022 22.50 22.59 21.64 21.82 1,795,415 -0.18(-0.82%)
Oct 26, 2022 21.77 23.01 21.75 22.00 2,511,128 +0.23(+1.06%)
Oct 25, 2022 21.07 21.97 20.97 21.77 1,899,543 +0.75(+3.57%)
Oct 24, 2022 20.68 21.08 20.27 21.02 1,631,460 +0.38(+1.84%)
Oct 21, 2022 20.10 20.77 19.93 20.64 1,908,604 +0.40(+1.98%)
Oct 20, 2022 19.90 20.92 19.90 20.24 1,985,421 +0.24(+1.20%)
Oct 19, 2022 20.24 20.75 19.91 20.00 2,016,190 -0.44(-2.15%)
Oct 18, 2022 20.61 21.23 20.39 20.44 2,884,015 +0.44(+2.20%)
Oct 17, 2022 20.00 20.56 19.88 20.00 2,278,584 +0.44(+2.25%)
Oct 14, 2022 20.37 20.70 19.30 19.56 1,962,364 -0.41(-2.05%)
Oct 13, 2022 19.04 20.18 18.77 19.97 1,926,109 +0.32(+1.63%)
Oct 12, 2022 18.81 19.98 18.58 19.65 3,121,271 +0.72(+3.80%)
Oct 11, 2022 18.48 19.11 17.88 18.93 2,387,576 +0.37(+1.99%)
Oct 10, 2022 18.24 18.74 18.01 18.56 1,895,343 +0.49(+2.71%)
Oct 07, 2022 18.10 18.43 17.67 18.07 1,689,356 -0.35(-1.90%)
Oct 06, 2022 18.89 19.35 18.37 18.42 1,373,871 -0.50(-2.64%)
Oct 05, 2022 18.59 19.10 18.36 18.92 1,592,607 -0.28(-1.46%)
Oct 04, 2022 18.24 19.28 18.17 19.20 2,946,307 +1.65(+9.40%)
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.