Australia markets closed

Six Flags Entertainment Corporation (SIX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.71+1.27 (+4.99%)
At close: 04:00PM EDT
26.98 +0.27 (+1.01%)
After hours: 06:56PM EDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202325.7926.7525.7526.7126.711,391,002
30 Mar 202325.3325.7425.3025.4425.441,037,400
29 Mar 202324.9124.9124.4324.8824.881,096,900
28 Mar 202324.3924.8724.2724.3624.36941,800
27 Mar 202324.2324.4623.7824.3824.381,172,400
24 Mar 202323.4324.1323.3023.8923.891,422,700
23 Mar 202324.5325.0123.4923.8223.821,133,900
22 Mar 202325.1825.3324.3224.3224.321,213,700
21 Mar 202325.4225.7625.1525.2025.201,709,100
20 Mar 202325.0025.4724.7724.8724.871,287,700
17 Mar 202325.4325.5124.5624.7924.792,148,600
16 Mar 202324.5725.8124.2825.7325.731,737,600
15 Mar 202324.4425.2124.3525.0325.031,267,800
14 Mar 202325.8126.0325.1625.4525.451,609,500
13 Mar 202325.1326.0024.5125.1425.141,823,200
10 Mar 202326.9927.0025.8025.8625.861,773,600
09 Mar 202328.4028.7027.0327.1627.162,379,300
08 Mar 202329.1129.1228.2628.4728.471,274,200
07 Mar 202329.9730.2528.9128.9928.991,755,900
06 Mar 202330.9531.2929.3529.8029.802,424,600
03 Mar 202328.9130.4928.6930.4030.403,405,100
02 Mar 202327.2428.6727.2428.2828.283,789,700
01 Mar 202326.3526.9426.1426.7626.762,588,400
28 Feb 202326.7827.2626.3926.4026.401,806,000
27 Feb 202327.1527.3126.6726.7826.781,407,800
24 Feb 202327.0127.1726.5926.8426.841,110,900
23 Feb 202328.2028.2727.4927.7127.711,064,900
22 Feb 202327.5327.9827.4627.8627.86880,300
21 Feb 202327.9128.0227.0127.5327.531,202,700
17 Feb 202328.7228.8627.6328.3928.391,387,200
16 Feb 202328.8829.4728.7928.9628.961,411,000
15 Feb 202328.7129.5028.6029.4129.411,148,100
14 Feb 202328.3529.0728.1328.8728.871,009,400
13 Feb 202327.9928.5227.4528.5228.521,286,400
10 Feb 202327.9928.2227.3327.7527.751,601,100
09 Feb 202329.4529.6728.2228.3928.391,843,500
08 Feb 202329.0729.3728.7328.9228.921,304,200
07 Feb 202327.4429.3827.1829.1729.173,055,400
06 Feb 202327.9428.1927.2927.4827.481,169,500
03 Feb 202327.5228.5627.5028.2128.211,377,600
02 Feb 202327.7828.4327.5227.9627.961,478,200
01 Feb 202326.8127.4526.4227.4127.411,266,600
31 Jan 202326.7126.9526.3426.8526.851,410,100
30 Jan 202327.0027.0526.4126.5326.53719,700
27 Jan 202327.0027.5527.0027.2627.26815,800
26 Jan 202327.3927.4826.9027.1527.15803,700
25 Jan 202326.9027.4926.8227.2127.211,208,800
24 Jan 202327.2527.5026.8827.3227.321,141,900
23 Jan 202326.7127.2926.6327.1927.191,478,200
20 Jan 202325.7026.5325.5226.5226.52902,800
19 Jan 202325.0225.6224.8525.5025.501,700,800
18 Jan 202326.5626.7325.3225.4525.452,427,800
17 Jan 202326.3127.0726.3126.3426.341,162,400
13 Jan 202325.7226.9125.7226.4226.421,695,100
12 Jan 202325.2826.2725.0926.0626.061,475,500
11 Jan 202325.1925.4324.6224.9424.941,723,700
10 Jan 202325.8526.0225.0825.2425.242,067,100
09 Jan 202325.9326.3325.7926.1026.102,308,200
06 Jan 202326.0926.3025.5825.7925.792,146,600
05 Jan 202325.3825.9225.1025.7925.791,783,200
04 Jan 202324.8225.8124.3525.4825.481,793,400
03 Jan 202323.6424.6423.5824.5424.542,299,300
30 Dec 202222.6123.2822.3923.2523.251,096,200
29 Dec 202222.7523.3022.5723.0823.081,071,500
28 Dec 202222.8323.5722.3022.6722.672,197,600
27 Dec 202223.0923.3422.7322.8522.851,649,200
23 Dec 202222.5523.0922.3623.0823.081,791,200
22 Dec 202223.0623.1021.7122.6822.682,666,600
21 Dec 202222.5923.6922.4023.3823.384,747,000
20 Dec 202220.5620.9320.5120.9220.921,437,600
19 Dec 202221.4021.5020.7020.8020.801,161,000
16 Dec 202221.1721.5721.1021.3721.372,196,000
15 Dec 202221.5021.6220.8321.4321.433,277,000
14 Dec 202222.1722.4521.6321.9521.951,545,300
13 Dec 202223.0723.2021.8722.3222.321,784,000
12 Dec 202221.2821.9020.8621.8721.871,256,200
09 Dec 202221.0721.5720.7621.3521.351,546,100
08 Dec 202221.2321.9520.9120.9820.981,967,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...