News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Six Flags Entertainment Corporation (SIX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

28.86

-0.18

(-0.62%)

At close: 04:00PM EDT

29.25

+0.39

(+1.35%)

After hours:

07:48PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 May 2022	28.51	29.80	28.51	28.86	28.86	3,112,700
18 May 2022	28.73	29.96	28.63	29.04	29.04	4,101,300
17 May 2022	28.72	29.22	27.63	28.36	28.36	2,566,500
16 May 2022	28.96	29.78	28.24	28.26	28.26	2,036,700
13 May 2022	29.01	30.07	28.68	29.21	29.21	4,137,400
12 May 2022	30.50	30.59	26.84	28.30	28.30	5,835,400
11 May 2022	30.66	32.28	29.59	29.70	29.70	3,065,700
10 May 2022	31.24	32.24	30.48	31.05	31.05	2,279,300
09 May 2022	33.69	33.76	30.42	30.68	30.68	3,482,300
06 May 2022	34.31	35.11	33.05	34.10	34.10	1,991,500
05 May 2022	35.70	36.22	33.98	34.46	34.46	2,279,600
04 May 2022	37.40	37.74	34.41	36.31	36.31	2,815,200
03 May 2022	37.75	37.94	36.40	37.20	37.20	1,916,200
02 May 2022	38.57	38.63	36.53	37.71	37.71	1,792,200
29 Apr 2022	39.35	39.72	38.00	38.27	38.27	1,352,900
28 Apr 2022	40.27	40.38	38.75	39.55	39.55	1,623,400
27 Apr 2022	40.45	40.82	39.41	39.83	39.83	1,217,100
26 Apr 2022	41.83	42.20	40.45	40.57	40.57	1,385,300
25 Apr 2022	40.97	42.08	40.51	41.72	41.72	1,465,000
22 Apr 2022	41.52	41.66	40.62	41.19	41.19	1,445,800
21 Apr 2022	43.48	43.98	41.58	41.71	41.71	1,354,000
20 Apr 2022	42.68	43.60	42.27	42.76	42.76	1,067,500
19 Apr 2022	41.69	43.28	41.64	42.60	42.60	1,337,900
18 Apr 2022	40.94	41.96	40.94	41.59	41.59	1,107,800
14 Apr 2022	40.95	42.22	40.95	41.37	41.37	936,300
13 Apr 2022	39.99	41.11	39.99	40.77	40.77	1,330,200
12 Apr 2022	39.63	40.45	39.14	39.47	39.47	1,060,200
11 Apr 2022	38.43	39.72	38.38	38.93	38.93	1,252,100
08 Apr 2022	38.52	39.06	37.72	38.85	38.85	1,507,800
07 Apr 2022	38.77	38.87	37.37	38.68	38.68	1,770,900
06 Apr 2022	40.01	40.33	38.52	38.79	38.79	1,509,100
05 Apr 2022	42.09	42.58	40.67	40.70	40.70	1,520,500
04 Apr 2022	42.56	42.59	41.57	41.86	41.86	956,300
01 Apr 2022	43.76	44.00	42.35	42.51	42.51	980,100
31 Mar 2022	43.37	44.60	43.24	43.50	43.50	1,156,800
30 Mar 2022	43.61	44.12	43.47	43.66	43.66	1,001,400
29 Mar 2022	43.68	44.00	42.87	43.68	43.68	1,526,400
28 Mar 2022	43.35	43.62	42.33	42.77	42.77	809,700
25 Mar 2022	43.25	43.93	42.93	43.35	43.35	929,900
24 Mar 2022	43.15	43.28	42.45	43.17	43.17	1,246,000
23 Mar 2022	43.83	44.17	42.81	43.05	43.05	1,159,200
22 Mar 2022	43.81	44.82	43.48	43.95	43.95	1,138,800
21 Mar 2022	42.63	43.80	42.13	43.77	43.77	1,792,200
18 Mar 2022	42.56	43.29	42.12	42.70	42.70	2,004,900
17 Mar 2022	41.99	43.00	41.89	42.86	42.86	1,053,000
16 Mar 2022	40.85	42.87	40.60	42.71	42.71	1,572,600
15 Mar 2022	40.25	41.06	39.55	40.09	40.09	1,102,800
14 Mar 2022	40.19	41.45	39.32	39.66	39.66	1,373,400
11 Mar 2022	39.85	40.94	39.41	40.46	40.46	1,361,900
10 Mar 2022	38.59	40.17	38.55	39.50	39.50	1,211,900
09 Mar 2022	39.87	41.20	39.53	39.57	39.57	1,099,000
08 Mar 2022	37.18	40.06	35.92	38.83	38.83	2,269,600
07 Mar 2022	41.20	41.27	36.55	36.64	36.64	1,995,400
04 Mar 2022	42.78	42.78	40.93	41.16	41.16	1,861,700
03 Mar 2022	43.49	43.73	41.30	41.69	41.69	1,382,500
02 Mar 2022	42.15	43.55	41.97	43.19	43.19	2,022,600
01 Mar 2022	43.25	43.34	41.39	41.61	41.61	2,237,100
28 Feb 2022	44.48	45.32	43.40	43.66	43.66	2,613,500
25 Feb 2022	46.00	46.59	43.37	44.97	44.97	3,333,800
24 Feb 2022	40.92	45.91	40.80	45.59	45.59	3,694,000
23 Feb 2022	44.56	45.00	43.11	43.38	43.38	1,793,800
22 Feb 2022	44.57	45.24	43.54	44.06	44.06	1,335,200
18 Feb 2022	45.34	46.14	44.44	44.78	44.78	1,375,000
17 Feb 2022	46.28	46.65	45.10	45.60	45.60	1,163,200
16 Feb 2022	45.49	47.20	45.39	46.76	46.76	1,431,100
15 Feb 2022	45.39	46.34	45.31	46.19	46.19	1,225,300
14 Feb 2022	44.32	45.50	44.20	44.28	44.28	1,253,300
11 Feb 2022	45.05	46.27	43.56	44.11	44.11	1,821,100
10 Feb 2022	44.87	47.24	44.47	45.17	45.17	2,733,400
09 Feb 2022	43.50	44.87	43.46	44.84	44.84	1,522,700
08 Feb 2022	41.86	43.25	41.54	43.07	43.07	1,021,500
07 Feb 2022	41.24	41.92	40.78	41.62	41.62	733,200
04 Feb 2022	40.36	41.30	39.82	41.02	41.02	648,800
03 Feb 2022	39.97	40.94	39.88	39.95	39.95	847,900
02 Feb 2022	41.10	41.73	40.33	40.65	40.65	1,079,100
01 Feb 2022	39.85	41.80	39.56	41.31	41.31	2,886,100
31 Jan 2022	38.58	39.50	37.78	39.49	39.49	1,118,100
28 Jan 2022	37.11	38.61	36.63	38.58	38.58	1,370,300
27 Jan 2022	38.53	39.30	37.35	37.43	37.43	1,514,500
26 Jan 2022	39.21	40.03	37.81	37.99	37.99	1,203,500
25 Jan 2022	38.00	38.95	37.29	38.46	38.46	1,418,500
24 Jan 2022	38.00	38.96	36.32	38.81	38.81	1,774,700
21 Jan 2022	39.70	40.29	38.68	39.08	39.08	1,362,400
20 Jan 2022	40.20	41.88	40.01	40.09	40.09	1,319,100
19 Jan 2022	40.47	40.96	40.00	40.05	40.05	1,001,700
18 Jan 2022	41.99	41.99	40.38	40.49	40.49	1,200,100
14 Jan 2022	41.50	41.80	39.84	40.68	40.68	1,429,500
13 Jan 2022	42.26	42.52	41.37	41.55	41.55	1,034,200
12 Jan 2022	43.40	43.45	42.01	42.19	42.19	1,059,200
11 Jan 2022	42.45	43.60	42.43	43.22	43.22	931,300
10 Jan 2022	43.75	43.75	42.38	42.74	42.74	1,225,400
07 Jan 2022	43.22	44.27	42.98	43.76	43.76	1,236,400
06 Jan 2022	42.48	43.47	42.14	43.12	43.12	985,600
05 Jan 2022	43.72	44.32	42.40	42.45	42.45	1,403,600
04 Jan 2022	44.26	45.10	43.71	43.79	43.79	1,429,300
03 Jan 2022	43.14	44.70	43.14	43.71	43.71	1,473,400
31 Dec 2021	41.92	42.61	41.71	42.58	42.58	1,014,600
30 Dec 2021	42.36	42.92	42.18	42.28	42.28	593,000
29 Dec 2021	42.38	42.71	41.97	42.26	42.26	930,200
28 Dec 2021	42.69	43.61	42.20	42.87	42.87	759,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,385.30+82.00(+1.12%)

ASX 2007,140.60+76.10(+1.08%)

AUD/USD0.7020-0.0029(-0.41%)

OIL110.85-1.36(-1.21%)

GOLD1,840.40-0.80(-0.04%)

BTC-AUD42,949.25+1,025.88(+2.45%)

News that makes you smarter and richer... For free.

Six Flags Entertainment Corporation (SIX)

ALL ORDS
7,385.30
+82.00(+1.12%)

ASX 200
7,140.60
+76.10(+1.08%)

AUD/USD
0.7020
-0.0029(-0.41%)

OIL
110.85
-1.36(-1.21%)

GOLD
1,840.40
-0.80(-0.04%)

BTC-AUD
42,949.25
+1,025.88(+2.45%)