Australia markets close in 1 hour 47 minutes

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
DateOpenHighLowClose*Adj. close**Volume
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
09 May 202233.6933.7630.4230.6830.683,482,300
06 May 202234.3135.1133.0534.1034.101,991,500
05 May 202235.7036.2233.9834.4634.462,279,600
04 May 202237.4037.7434.4136.3136.312,815,200
03 May 202237.7537.9436.4037.2037.201,916,200
02 May 202238.5738.6336.5337.7137.711,792,200
29 Apr 202239.3539.7238.0038.2738.271,352,900
28 Apr 202240.2740.3838.7539.5539.551,623,400
27 Apr 202240.4540.8239.4139.8339.831,217,100
26 Apr 202241.8342.2040.4540.5740.571,385,300
25 Apr 202240.9742.0840.5141.7241.721,465,000
22 Apr 202241.5241.6640.6241.1941.191,445,800
21 Apr 202243.4843.9841.5841.7141.711,354,000
20 Apr 202242.6843.6042.2742.7642.761,067,500
19 Apr 202241.6943.2841.6442.6042.601,337,900
18 Apr 202240.9441.9640.9441.5941.591,107,800
14 Apr 202240.9542.2240.9541.3741.37936,300
13 Apr 202239.9941.1139.9940.7740.771,330,200
12 Apr 202239.6340.4539.1439.4739.471,060,200
11 Apr 202238.4339.7238.3838.9338.931,252,100
08 Apr 202238.5239.0637.7238.8538.851,507,800
07 Apr 202238.7738.8737.3738.6838.681,770,900
06 Apr 202240.0140.3338.5238.7938.791,509,100
05 Apr 202242.0942.5840.6740.7040.701,520,500
04 Apr 202242.5642.5941.5741.8641.86956,300
01 Apr 202243.7644.0042.3542.5142.51980,100
31 Mar 202243.3744.6043.2443.5043.501,156,800
30 Mar 202243.6144.1243.4743.6643.661,001,400
29 Mar 202243.6844.0042.8743.6843.681,526,400
28 Mar 202243.3543.6242.3342.7742.77809,700
25 Mar 202243.2543.9342.9343.3543.35929,900
24 Mar 202243.1543.2842.4543.1743.171,246,000
23 Mar 202243.8344.1742.8143.0543.051,159,200
22 Mar 202243.8144.8243.4843.9543.951,138,800
21 Mar 202242.6343.8042.1343.7743.771,792,200
18 Mar 202242.5643.2942.1242.7042.702,004,900
17 Mar 202241.9943.0041.8942.8642.861,053,000
16 Mar 202240.8542.8740.6042.7142.711,572,600
15 Mar 202240.2541.0639.5540.0940.091,102,800
14 Mar 202240.1941.4539.3239.6639.661,373,400
11 Mar 202239.8540.9439.4140.4640.461,361,900
10 Mar 202238.5940.1738.5539.5039.501,211,900
09 Mar 202239.8741.2039.5339.5739.571,099,000
08 Mar 202237.1840.0635.9238.8338.832,269,600
07 Mar 202241.2041.2736.5536.6436.641,995,400
04 Mar 202242.7842.7840.9341.1641.161,861,700
03 Mar 202243.4943.7341.3041.6941.691,382,500
02 Mar 202242.1543.5541.9743.1943.192,022,600
01 Mar 202243.2543.3441.3941.6141.612,237,100
28 Feb 202244.4845.3243.4043.6643.662,613,500
25 Feb 202246.0046.5943.3744.9744.973,333,800
24 Feb 202240.9245.9140.8045.5945.593,694,000
23 Feb 202244.5645.0043.1143.3843.381,793,800
22 Feb 202244.5745.2443.5444.0644.061,335,200
18 Feb 202245.3446.1444.4444.7844.781,375,000
17 Feb 202246.2846.6545.1045.6045.601,163,200
16 Feb 202245.4947.2045.3946.7646.761,431,100
15 Feb 202245.3946.3445.3146.1946.191,225,300
14 Feb 202244.3245.5044.2044.2844.281,253,300
11 Feb 202245.0546.2743.5644.1144.111,821,100
10 Feb 202244.8747.2444.4745.1745.172,733,400
09 Feb 202243.5044.8743.4644.8444.841,522,700
08 Feb 202241.8643.2541.5443.0743.071,021,500
07 Feb 202241.2441.9240.7841.6241.62733,200
04 Feb 202240.3641.3039.8241.0241.02648,800
03 Feb 202239.9740.9439.8839.9539.95847,900
02 Feb 202241.1041.7340.3340.6540.651,079,100
01 Feb 202239.8541.8039.5641.3141.312,886,100
31 Jan 202238.5839.5037.7839.4939.491,118,100
28 Jan 202237.1138.6136.6338.5838.581,370,300
27 Jan 202238.5339.3037.3537.4337.431,514,500
26 Jan 202239.2140.0337.8137.9937.991,203,500
25 Jan 202238.0038.9537.2938.4638.461,418,500
24 Jan 202238.0038.9636.3238.8138.811,774,700
21 Jan 202239.7040.2938.6839.0839.081,362,400
20 Jan 202240.2041.8840.0140.0940.091,319,100
19 Jan 202240.4740.9640.0040.0540.051,001,700
18 Jan 202241.9941.9940.3840.4940.491,200,100
14 Jan 202241.5041.8039.8440.6840.681,429,500
13 Jan 202242.2642.5241.3741.5541.551,034,200
12 Jan 202243.4043.4542.0142.1942.191,059,200
11 Jan 202242.4543.6042.4343.2243.22931,300
10 Jan 202243.7543.7542.3842.7442.741,225,400
07 Jan 202243.2244.2742.9843.7643.761,236,400
06 Jan 202242.4843.4742.1443.1243.12985,600
05 Jan 202243.7244.3242.4042.4542.451,403,600
04 Jan 202244.2645.1043.7143.7943.791,429,300
03 Jan 202243.1444.7043.1443.7143.711,473,400
31 Dec 202141.9242.6141.7142.5842.581,014,600
30 Dec 202142.3642.9242.1842.2842.28593,000
29 Dec 202142.3842.7141.9742.2642.26930,200
28 Dec 202142.6943.6142.2042.8742.87759,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...