Australia markets open in 6 hours 26 minutes

Six Flags Entertainment Corporation (SIX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.70-0.43 (-2.37%)
At close: 04:00PM EDT
17.85 +0.15 (+0.85%)
After hours: 07:54PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202217.9118.4917.6117.7017.703,312,900
29 Sept 202218.6218.7617.7218.1318.132,430,600
28 Sept 202218.4719.2918.3119.1419.142,075,200
27 Sept 202218.6019.0017.9318.2818.283,207,600
26 Sept 202218.7119.5618.0218.2018.203,497,600
23 Sept 202218.8219.0818.1318.5318.533,492,800
22 Sept 202220.8020.9019.2819.3619.364,464,900
21 Sept 202222.8223.0420.8020.9120.915,542,200
20 Sept 202222.2322.9121.9622.8722.874,248,100
19 Sept 202221.8322.6921.6722.5222.523,787,700
16 Sept 202223.1023.1021.9622.3422.343,148,600
15 Sept 202222.8023.4622.3623.0523.054,430,400
14 Sept 202222.4922.5021.3922.2022.203,708,000
13 Sept 202222.9123.6522.3022.5022.502,807,900
12 Sept 202223.9624.5623.5123.9523.952,261,900
09 Sept 202223.1324.0723.1123.8223.823,573,000
08 Sept 202222.4423.0021.9322.8622.861,853,900
07 Sept 202221.8922.8721.6222.8122.812,415,700
06 Sept 202222.5722.6421.1421.9221.922,638,000
02 Sept 202222.9322.9322.0522.4622.461,669,300
01 Sept 202221.7522.2021.2322.1622.163,109,800
31 Aug 202222.8323.1522.1222.1522.152,186,000
30 Aug 202223.9924.1622.6622.7222.722,502,000
29 Aug 202223.6524.1023.3023.6723.672,113,700
26 Aug 202226.1826.4524.0524.0624.062,662,700
25 Aug 202225.6026.1525.4726.0226.023,224,400
24 Aug 202224.3225.8224.2225.4425.443,272,100
23 Aug 202222.7724.5722.7124.4124.415,049,900
22 Aug 202223.0823.3022.4722.5922.592,878,100
19 Aug 202224.7824.9623.6423.8123.812,688,400
18 Aug 202224.9925.2624.4625.1925.193,833,200
17 Aug 202225.2325.4924.0724.9824.984,334,300
16 Aug 202225.1726.6524.5625.9725.975,366,200
15 Aug 202223.5424.9723.0924.7924.795,439,100
12 Aug 202221.0724.2821.0724.0524.0511,551,800
11 Aug 202221.4121.8019.8021.1221.1218,606,800
10 Aug 202225.0226.0024.6825.8125.813,621,600
09 Aug 202224.6224.8223.8924.4024.404,240,800
08 Aug 202224.7525.9024.6824.9424.943,191,500
05 Aug 202223.7624.5523.7324.4524.451,690,600
04 Aug 202223.9424.1223.4923.9823.981,842,100
03 Aug 202223.9924.0023.2823.8623.862,400,700
02 Aug 202222.6523.6122.4823.6023.602,113,300
01 Aug 202222.3723.1021.9323.0223.022,146,000
29 July 202222.4322.9422.0222.6722.672,147,500
28 July 202222.1222.7821.5122.2222.221,827,800
27 July 202222.0022.1721.1421.9821.983,392,900
26 July 202223.3823.4421.5121.6021.602,784,000
25 July 202223.1323.5422.4423.4223.4219,628,600
22 July 202223.8824.2923.0723.1323.135,092,700
21 July 202222.6023.1322.0123.1123.112,306,800
20 July 202222.7023.3322.5023.1023.102,046,200
19 July 202221.7522.8021.7522.7422.741,565,500
18 July 202221.8722.6421.4921.5221.522,527,700
15 July 202221.1021.4420.8921.4121.412,569,300
14 July 202220.8021.2120.5020.8120.812,587,100
13 July 202220.0921.3519.8721.0621.063,064,600
12 July 202220.3321.3120.2520.7920.791,816,700
11 July 202221.3521.6320.0420.3820.382,356,400
08 July 202222.5822.7921.6421.8121.813,430,900
07 July 202222.5923.7422.5923.4623.462,647,300
06 July 202223.1423.6522.3122.5622.561,780,500
05 July 202222.4123.6922.0023.3923.392,090,700
01 July 202221.8423.1121.5323.0423.042,337,800
30 June 202221.4322.0320.5921.7021.703,959,400
29 June 202223.3023.3721.7721.9721.972,955,100
28 June 202223.4924.5023.4523.5123.512,824,600
27 June 202222.8323.5022.4723.1323.134,273,900
24 June 202220.6323.3320.6322.8522.853,744,100
23 June 202221.6821.7520.0621.0221.024,290,200
22 June 202220.9621.6420.9221.5621.562,588,400
21 June 202221.5422.1420.9821.1021.103,456,400
17 June 202220.3922.1120.1321.9821.982,942,600
16 June 202222.4122.5519.9120.1920.195,034,100
15 June 202223.3723.9422.9123.0723.073,778,400
14 June 202223.8523.8522.1822.9322.932,909,700
13 June 202226.0026.0823.5423.6723.672,804,200
10 June 202228.1328.4726.9026.9026.903,242,000
09 June 202228.9829.2328.7228.7428.742,123,100
08 June 202228.9929.8828.9929.1929.191,346,400
07 June 202229.0629.5028.9029.3429.341,025,600
06 June 202229.6929.6928.9329.2529.251,747,500
03 June 202229.5630.0729.2229.5329.531,561,200
02 June 202229.2230.1628.8730.0230.022,172,400
01 June 202230.2030.3728.6829.2529.253,421,100
31 May 202230.0930.2328.9929.3529.352,691,400
27 May 202230.0530.6229.3630.0330.033,258,100
26 May 202228.4030.3428.4029.7929.792,468,400
25 May 202226.3728.5826.3728.3128.312,904,100
24 May 202227.6027.7326.1926.5826.583,298,200
23 May 202228.3028.6527.4828.0028.002,791,400
20 May 202229.2029.2627.2928.0628.062,696,100
19 May 202228.5129.8028.5128.8628.863,112,700
18 May 202228.7329.9628.6329.0429.044,101,300
17 May 202228.7229.2227.6328.3628.362,566,500
16 May 202228.9629.7828.2428.2628.262,036,700
13 May 202229.0130.0728.6829.2129.214,137,400
12 May 202230.5030.5926.8428.3028.305,835,400
11 May 202230.6632.2829.5929.7029.703,065,700
10 May 202231.2432.2430.4831.0531.052,279,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...