SIX - Six Flags Entertainment Corporation

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 June 202327.9428.9927.8528.1628.163,030,800
06 June 202326.0927.3926.0227.1727.17975,200
05 June 202326.6427.0326.1426.3626.361,280,000
02 June 202325.6926.9525.6526.9126.911,148,800
01 June 202325.7925.8325.1025.2625.262,234,800
31 May 202324.8325.5924.8325.5525.552,075,700
30 May 202325.7525.8924.9425.4825.482,190,700
26 May 202324.9725.4924.9725.4825.481,040,900
25 May 202325.5826.0424.8525.0025.001,471,900
24 May 202325.6125.6125.0025.4125.411,147,500
23 May 202326.2526.4425.6925.7525.751,485,400
22 May 202325.7626.2925.6426.2526.251,754,800
19 May 202326.9927.0325.6125.7725.771,349,000
18 May 202326.4727.0525.9727.0327.031,196,900
17 May 202326.1527.0525.6426.5226.522,138,500
16 May 202326.6326.8126.0226.0326.031,201,800
15 May 202326.4827.0726.4026.7526.751,462,800
12 May 202326.8927.5126.4726.6226.621,960,800
11 May 202326.6026.6625.9426.1826.181,759,300
10 May 202328.4628.6126.4126.6726.672,534,900
09 May 202326.6828.0926.2327.8727.874,700,000
08 May 202327.0328.5026.4826.6226.628,012,000
05 May 202322.7623.2222.3322.4422.445,884,200
04 May 202322.7222.7621.7522.1822.182,879,400
03 May 202323.1323.8222.6922.7022.702,395,600
02 May 202323.6423.6622.7023.2523.251,929,800
01 May 202324.2324.4023.6323.8723.872,910,900
28 Apr 202324.1124.6924.0124.2724.272,007,500
27 Apr 202323.4224.2823.3024.2824.281,868,700
26 Apr 202322.8923.5022.8023.0823.082,014,400
25 Apr 202322.9023.0822.4022.8222.821,971,300
24 Apr 202323.3823.7623.0223.2023.202,183,200
21 Apr 202324.0024.0623.3523.5323.532,319,600
20 Apr 202324.2224.6523.8124.0824.081,819,800
19 Apr 202325.2025.3024.3124.5424.542,526,100
18 Apr 202325.3725.8725.1025.5525.551,515,900
17 Apr 202326.0526.3425.2525.2925.291,532,300
14 Apr 202326.3226.3225.6526.0326.031,393,900
13 Apr 202326.1826.7426.0026.3626.361,233,400
12 Apr 202327.1527.1525.6025.8025.801,392,400
11 Apr 202326.4426.8626.2926.7226.721,174,400
10 Apr 202325.2826.5025.2826.3426.341,881,600
06 Apr 202325.6225.7425.2725.4225.42789,000
05 Apr 202326.1226.1824.9425.4825.481,423,900
04 Apr 202326.7526.7525.9026.3726.371,140,100
03 Apr 202326.5227.0726.1526.5226.521,780,800
31 Mar 202325.7926.7525.7526.7126.711,422,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...