Australia markets closed

Six Flags Entertainment Corporation (SIX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.48+0.63 (+2.54%)
At close: 04:00PM EST
25.70 +0.22 (+0.86%)
After hours: 06:56PM EST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202324.9325.6524.8825.4825.48898,200
07 Dec 202324.7125.1824.5524.8524.85684,200
06 Dec 202325.2425.5024.4824.5524.551,011,800
05 Dec 202324.7025.2824.4125.0225.021,840,300
04 Dec 202325.0125.3024.5724.9524.951,187,500
01 Dec 202324.6725.2024.2625.1725.171,473,200
30 Nov 202324.4825.1124.2324.9024.90891,000
29 Nov 202325.0325.2224.3324.3324.33952,100
28 Nov 202324.5924.8423.9624.7624.761,368,700
27 Nov 202324.5524.7724.2324.7324.731,572,300
24 Nov 202324.8525.0224.5124.7924.79775,200
22 Nov 202324.4525.0824.1324.9424.942,377,100
21 Nov 202323.5524.1723.4523.9923.992,078,600
20 Nov 202323.9324.3223.6924.1224.122,017,000
17 Nov 202323.4724.0523.3223.7023.701,374,400
16 Nov 202323.7123.9822.8223.1223.121,608,200
15 Nov 202324.7424.8723.7224.0324.031,441,900
14 Nov 202324.0824.7623.8624.7124.711,857,000
13 Nov 202323.0923.4022.8223.0623.061,103,800
10 Nov 202323.1523.4422.8223.2023.201,550,000
09 Nov 202323.7323.9022.6822.9622.961,752,400
08 Nov 202323.4324.1923.2123.6523.651,783,500
07 Nov 202323.0223.5322.6723.4723.471,779,200
06 Nov 202323.7424.0422.8623.2623.263,333,200
03 Nov 202323.2224.5523.1623.9923.996,098,600
02 Nov 202322.5022.7020.6222.3622.3612,744,800
01 Nov 202319.1722.0018.6121.0021.0010,633,800
31 Oct 202319.7119.9619.4719.9019.901,098,100
30 Oct 202319.1119.6919.1019.6819.681,329,700
27 Oct 202319.1219.3418.7718.8718.871,805,200
26 Oct 202319.4719.4718.6718.9618.961,414,200
25 Oct 202318.6519.3118.6219.2819.281,625,600
24 Oct 202318.4719.2318.3018.9818.982,887,300
23 Oct 202318.8319.1218.2918.3018.304,531,200
20 Oct 202320.4120.4218.9218.9418.943,400,500
19 Oct 202320.5920.9220.3620.4220.422,136,400
18 Oct 202320.6720.7320.3320.5720.573,106,600
17 Oct 202320.8921.5120.8821.1021.101,209,700
16 Oct 202320.9321.1720.7421.0721.071,611,300
13 Oct 202321.5421.6920.6120.7420.741,499,800
12 Oct 202323.1023.1021.3921.6021.601,541,500
11 Oct 202322.8723.1322.7322.9222.921,030,500
10 Oct 202322.9623.3122.6222.7822.781,312,800
09 Oct 202321.4622.7521.4022.6322.631,675,500
06 Oct 202321.2122.0221.0121.7221.721,220,000
05 Oct 202321.8922.2321.2621.3721.371,881,600
04 Oct 202321.8522.3121.4422.0922.091,578,900
03 Oct 202323.1123.2121.6421.7721.771,823,900
02 Oct 202323.5523.9023.3523.4123.412,060,000
29 Sept 202323.9224.2923.2623.5123.511,856,400
28 Sept 202323.3023.8923.2623.8823.881,489,600
27 Sept 202323.2124.0123.1623.2423.241,402,000
26 Sept 202323.6523.7623.0423.1123.111,622,900
25 Sept 202323.6224.1923.4923.7023.701,369,200
22 Sept 202323.9324.2923.6224.0324.031,381,500
21 Sept 202323.5024.0723.3223.7423.741,500,000
20 Sept 202323.6124.2123.3523.8823.881,411,100
19 Sept 202323.6924.0423.3423.4023.401,670,600
18 Sept 202324.6324.7123.8023.8723.871,747,500
15 Sept 202325.1025.1524.5824.7824.782,862,400
14 Sept 202325.1725.5424.8425.2025.201,692,000
13 Sept 202325.3725.4024.4024.8224.822,098,500
12 Sept 202325.4525.9725.2225.5625.561,539,400
11 Sept 202325.0425.9325.0425.8425.841,960,900
08 Sept 202324.3424.6223.8824.5724.571,528,600
07 Sept 202324.0024.0823.7723.9923.991,908,900
06 Sept 202323.6324.2523.6024.2524.251,253,000
05 Sept 202323.3424.2323.2623.8023.801,698,100
01 Sept 202323.1323.8022.9923.7723.771,384,700
31 Aug 202323.0623.5122.9122.9622.961,071,900
30 Aug 202322.9323.2522.8623.0723.071,186,900
29 Aug 202322.6223.1722.4823.0323.031,138,200
28 Aug 202321.9522.5921.8622.5122.511,389,800
25 Aug 202321.7622.2021.1422.0322.031,965,200
24 Aug 202321.5321.8921.4521.4721.471,102,300
23 Aug 202321.7121.8621.4221.7521.751,168,800
22 Aug 202322.2522.3221.6121.7121.711,497,700
21 Aug 202321.3322.1521.3322.1422.141,989,100
18 Aug 202320.8021.4820.7521.3621.361,861,800
17 Aug 202321.6621.7721.0521.0921.091,270,000
16 Aug 202321.9222.0821.6121.6521.651,739,000
15 Aug 202322.5322.5921.7922.0122.012,583,200
14 Aug 202322.2022.7522.0922.7322.732,135,400
11 Aug 202321.6522.4220.8322.3822.383,719,700
10 Aug 202322.4123.8221.6521.8221.825,291,500
09 Aug 202323.2323.3322.7622.8522.851,944,400
08 Aug 202323.3723.4822.7323.1323.132,205,400
07 Aug 202323.7923.9523.2923.7723.771,934,700
04 Aug 202324.2824.2823.4323.5923.592,059,600
03 Aug 202323.2924.2722.8524.1024.102,183,700
02 Aug 202323.6823.8723.2723.4723.471,574,600
01 Aug 202323.2524.2922.9424.1524.151,879,500
31 July 202323.2424.2323.2323.9023.901,259,300
28 July 202323.5523.7523.0523.1023.101,095,800
27 July 202323.5524.1423.2623.4023.402,244,400
26 July 202323.2123.4022.8023.3123.311,289,400
25 July 202323.1923.3822.7723.0323.032,200,000
24 July 202322.7123.5022.2323.4223.422,806,300
21 July 202323.6223.6222.6822.8422.842,535,300
20 July 202324.3724.6623.5523.5823.581,360,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...