Australia markets closed

Six Flags Entertainment Corporation (SIX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.99-0.42 (-1.59%)
At close: 04:00PM EDT
27.11 +1.12 (+4.31%)
Pre-market: 05:38AM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202426.4026.4925.8525.9925.99962,200
22 May 202426.4926.7926.3126.4126.41702,200
21 May 202425.7726.6325.6726.6026.60742,400
20 May 202425.6826.0825.6825.9125.91554,400
17 May 202426.1126.3825.7025.7325.73756,100
16 May 202426.4826.8825.9826.0326.031,045,900
15 May 202426.4827.1026.2826.4226.421,320,000
14 May 202427.1327.2926.7226.7226.72811,600
13 May 202427.3927.5626.7226.8826.881,051,400
10 May 202426.5827.2626.0027.2427.241,345,100
09 May 202424.5627.2023.5126.5226.522,338,700
08 May 202425.0025.4624.9025.0625.062,085,900
07 May 202425.0025.1724.7825.1025.10984,500
06 May 202424.8025.1124.7225.1025.10554,700
03 May 202424.3024.8223.9424.7224.721,046,500
02 May 202423.8724.1523.5923.9923.99567,100
01 May 202423.5124.1123.4423.5323.53910,500
30 Apr 202423.7823.9523.5623.5823.58672,700
29 Apr 202423.8224.0723.7423.9623.96655,500
26 Apr 202423.5123.9923.5123.7323.73503,800
25 Apr 202423.5823.6723.1623.4823.48580,500
24 Apr 202423.9624.1523.5623.8423.84480,700
23 Apr 202423.8924.3023.6323.9623.96733,600
22 Apr 202423.5924.0223.3023.7723.77704,000
19 Apr 202423.5523.8923.3723.4523.45645,800
18 Apr 202424.3624.3823.3923.5823.58805,600
17 Apr 202424.4924.6723.5723.7823.78906,100
16 Apr 202423.5624.3323.2224.3324.331,169,900
15 Apr 202424.0624.1723.4323.7923.79727,600
12 Apr 202424.3524.4023.8824.0124.01677,300
11 Apr 202424.4224.7024.2224.5024.501,759,900
10 Apr 202424.7124.7924.2924.3924.392,598,800
09 Apr 202425.6725.7924.9225.2325.23391,600
08 Apr 202425.4925.6525.3325.5625.56552,800
05 Apr 202425.0925.4624.8825.3225.32457,100
04 Apr 202425.6125.8725.0725.0925.09424,300
03 Apr 202425.6025.8225.1025.2325.23675,500
02 Apr 202425.7725.7825.2325.5825.581,781,000
01 Apr 202426.3726.3725.8326.0226.02729,100
28 Mar 202426.2526.5625.9426.3226.32776,300
27 Mar 202425.9626.6425.8126.0926.09727,500
26 Mar 202425.4425.9025.2425.8025.80541,600
25 Mar 202425.4125.7225.1125.2925.29633,800
22 Mar 202425.4125.8025.2725.3525.35550,600
21 Mar 202426.0326.3025.4525.4925.49729,800
20 Mar 202425.1026.3124.8226.1826.181,028,800
19 Mar 202425.9126.0325.1625.2425.24683,900
18 Mar 202425.7626.2325.7325.9125.91654,300
15 Mar 202425.5026.2725.5025.7825.781,193,300
14 Mar 202425.7225.7425.2125.6825.68530,600
13 Mar 202425.6526.2925.5625.8425.84732,900
12 Mar 202425.8725.9625.5225.7125.71650,400
11 Mar 202426.0526.3225.8825.9025.90595,400
08 Mar 202426.6026.8526.1526.2626.26637,200
07 Mar 202426.5426.9426.3426.4526.45782,900
06 Mar 202425.4026.5925.4026.3726.37938,300
05 Mar 202425.8126.3125.5625.6225.621,056,700
04 Mar 202426.1726.5725.9126.0726.071,082,200
01 Mar 202425.4026.3824.9226.0926.091,662,400
29 Feb 202424.1325.6324.1325.3425.342,110,200
28 Feb 202424.3525.0724.3524.6024.601,164,400
27 Feb 202424.4825.1724.3524.6424.64564,300
26 Feb 202423.8624.8223.8024.3124.31683,400
23 Feb 202424.2024.3823.8523.9623.96603,100
22 Feb 202424.4924.5424.1224.2524.25896,100
21 Feb 202424.3324.6324.2024.2224.221,060,000
20 Feb 202425.2925.4824.5524.6124.61876,300
16 Feb 202425.2025.8324.9025.5125.51455,200
15 Feb 202424.9025.5824.7425.3525.351,144,000
14 Feb 202425.1925.3024.1924.7924.791,181,700
13 Feb 202424.8525.3824.7624.9924.99845,200
12 Feb 202425.3425.7525.2725.6225.62919,900
09 Feb 202425.2125.7525.1725.3325.33643,800
08 Feb 202425.6925.7525.0525.2125.21788,800
07 Feb 202425.7125.7725.0525.4925.49743,800
06 Feb 202425.3625.7525.2925.6225.62792,300
05 Feb 202425.3025.6525.2125.4325.43672,500
02 Feb 202425.2525.9025.1125.8625.86635,800
01 Feb 202425.4725.7025.1225.4825.48573,800
31 Jan 202425.5825.7425.1025.2125.21857,900
30 Jan 202425.1925.8925.0325.8725.87617,600
29 Jan 202424.6525.4024.6225.3425.34630,200
26 Jan 202424.8124.9024.5724.6524.65764,400
25 Jan 202425.1225.1624.3624.8124.81458,000
24 Jan 202425.2125.2124.5824.7324.73746,500
23 Jan 202424.7024.9924.3024.9324.931,102,700
22 Jan 202424.7524.7524.2824.4124.41991,300
19 Jan 202424.5024.8824.0224.5324.53730,500
18 Jan 202424.3224.6824.0224.4024.401,788,700
17 Jan 202424.4724.9324.1724.1724.171,130,900
16 Jan 202424.5125.4624.5124.9824.981,140,400
12 Jan 202424.7224.8624.1824.8524.85694,400
11 Jan 202424.1224.8323.6824.6824.681,003,700
10 Jan 202423.5624.2323.5224.2024.20832,100
09 Jan 202423.4623.5123.1323.5023.50696,400
08 Jan 202423.1223.7822.8523.6923.69822,600
05 Jan 202422.7623.1922.7423.0523.051,171,200
04 Jan 202423.4223.6522.9222.9322.931,092,300
03 Jan 202423.8424.4323.4023.4223.421,001,700
02 Jan 202424.7625.2523.6024.3824.381,623,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...