Australia markets close in 2 hours 3 minutes

Six Flags Entertainment Corporation (SIX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.93-1.33 (-5.97%)
At close: 04:00PM EST
21.00 +0.07 (+0.33%)
After hours: 07:25PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202222.1422.2120.8420.9320.931,681,800
06 Dec 202222.8923.1522.0222.2622.261,563,300
05 Dec 202223.5823.8422.9722.9722.971,710,700
02 Dec 202223.5924.0123.5223.8223.821,396,600
01 Dec 202224.1124.4023.6624.0324.031,382,600
30 Nov 202223.4124.0923.0524.0924.091,721,300
29 Nov 202222.5023.4622.4523.3823.381,809,400
28 Nov 202222.2622.6022.1122.5022.501,765,900
25 Nov 202222.2322.7022.2322.6022.60639,900
23 Nov 202222.2323.0922.0222.3122.311,278,200
22 Nov 202221.7722.1921.3322.0022.001,890,300
21 Nov 202222.0822.3621.3321.7821.782,274,900
18 Nov 202222.7622.9722.0122.3322.331,373,700
17 Nov 202222.2822.4221.5122.2222.221,375,000
16 Nov 202223.4623.8622.9022.9622.961,790,200
15 Nov 202224.6425.6123.7324.0124.013,874,000
14 Nov 202223.2523.8522.8423.5923.592,495,600
11 Nov 202221.2924.5621.2923.6023.606,178,200
10 Nov 202222.3723.4421.4221.7321.7310,068,300
09 Nov 202219.4119.6118.9819.1419.143,398,000
08 Nov 202220.9821.0519.5519.9219.924,652,100
07 Nov 202221.5421.5820.8421.1621.161,828,300
04 Nov 202221.4421.7220.5921.2021.201,618,300
03 Nov 202220.9021.5520.5520.9620.961,721,900
02 Nov 202222.0622.2321.0621.1621.162,091,300
01 Nov 202222.8322.9222.2622.6722.672,217,100
31 Oct 202222.1622.3621.4922.3022.301,721,900
28 Oct 202221.8122.1621.5922.1622.162,412,200
27 Oct 202222.5022.5921.6521.8221.821,795,400
26 Oct 202221.7723.0121.7522.0022.002,511,100
25 Oct 202221.0721.9720.9721.7721.771,899,900
24 Oct 202220.6821.0820.2721.0221.021,631,500
21 Oct 202220.1020.7719.9320.6420.641,908,600
20 Oct 202219.9020.9219.9020.2420.241,985,400
19 Oct 202220.2420.7519.9120.0020.002,016,200
18 Oct 202220.6121.2320.3920.4420.442,884,000
17 Oct 202220.0020.5619.8820.0020.002,278,500
14 Oct 202220.3720.7019.3119.5619.561,962,400
13 Oct 202219.0420.1818.7719.9719.971,926,100
12 Oct 202218.8119.9818.5819.6519.653,121,300
11 Oct 202218.4819.1117.8818.9318.932,387,600
10 Oct 202218.2418.7418.0118.5618.561,895,300
07 Oct 202218.1018.4317.6718.0718.071,689,400
06 Oct 202218.8919.3518.3718.4218.421,373,900
05 Oct 202218.5919.1018.3618.9218.921,592,600
04 Oct 202218.2419.2818.1719.2019.202,947,100
03 Oct 202218.0018.1716.8317.5517.552,876,200
30 Sept 202217.9118.4917.6117.7017.703,313,800
29 Sept 202218.6218.7617.7218.1318.132,430,600
28 Sept 202218.4719.2918.3119.1419.142,075,200
27 Sept 202218.6019.0017.9318.2818.283,207,600
26 Sept 202218.7119.5618.0218.2018.203,497,600
23 Sept 202218.8219.0818.1318.5318.533,492,800
22 Sept 202220.8020.9019.2819.3619.364,464,900
21 Sept 202222.8223.0420.8020.9120.915,542,200
20 Sept 202222.2322.9121.9622.8722.874,248,100
19 Sept 202221.8322.6921.6722.5222.523,787,700
16 Sept 202223.1023.1021.9622.3422.343,159,300
15 Sept 202222.8023.4622.3623.0523.054,430,400
14 Sept 202222.4922.5021.3922.2022.203,708,000
13 Sept 202222.9123.6522.3022.5022.502,807,900
12 Sept 202223.9624.5623.5123.9523.952,261,900
09 Sept 202223.1324.0723.1123.8223.823,573,000
08 Sept 202222.4423.0021.9322.8622.861,853,900
07 Sept 202221.8922.8721.6222.8122.812,415,700
06 Sept 202222.5722.6421.1421.9221.922,638,000
02 Sept 202222.9322.9322.0522.4622.461,669,300
01 Sept 202221.7522.2021.2322.1622.163,109,800
31 Aug 202222.8323.1522.1222.1522.152,186,000
30 Aug 202223.9924.1622.6622.7222.722,502,000
29 Aug 202223.6524.1023.3023.6723.672,113,700
26 Aug 202226.1826.4524.0524.0624.062,662,700
25 Aug 202225.6026.1525.4726.0226.023,224,400
24 Aug 202224.3225.8224.2225.4425.443,272,100
23 Aug 202222.7724.5722.7124.4124.415,049,900
22 Aug 202223.0823.3022.4722.5922.592,878,100
19 Aug 202224.7824.9623.6423.8123.812,688,400
18 Aug 202224.9925.2624.4625.1925.193,833,200
17 Aug 202225.2325.4924.0724.9824.984,334,300
16 Aug 202225.1726.6524.5625.9725.975,366,200
15 Aug 202223.5424.9723.0924.7924.795,439,100
12 Aug 202221.0724.2821.0724.0524.0511,551,800
11 Aug 202221.4121.8019.8021.1221.1218,606,800
10 Aug 202225.0226.0024.6825.8125.813,621,600
09 Aug 202224.6224.8223.8924.4024.404,240,800
08 Aug 202224.7525.9024.6824.9424.943,191,500
05 Aug 202223.7624.5523.7324.4524.451,690,600
04 Aug 202223.9424.1223.4923.9823.981,842,100
03 Aug 202223.9924.0023.2823.8623.862,400,700
02 Aug 202222.6523.6122.4823.6023.602,113,300
01 Aug 202222.3723.1021.9323.0223.022,146,000
29 July 202222.4322.9422.0222.6722.672,147,500
28 July 202222.1222.7821.5122.2222.221,827,800
27 July 202222.0022.1721.1421.9821.983,392,900
26 July 202223.3823.4421.5121.6021.602,784,000
25 July 202223.1323.5422.4423.4223.4219,628,600
22 July 202223.8824.2923.0723.1323.135,092,700
21 July 202222.6023.1322.0123.1123.112,306,800
20 July 202222.7023.3322.5023.1023.102,046,200
19 July 202221.7522.8021.7522.7422.741,565,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...