Australia Markets closed

Six Flags Entertainment Corporation (SIX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.96+0.55 (+2.01%)
At close: 04:00PM EST
28.99 +1.03 (+3.68%)
Pre-market: 04:03AM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023------
02 Feb 202327.7828.4327.5227.9627.961,470,300
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
12 Jan 202325.2826.2725.0926.0626.061,475,500
11 Jan 202325.1925.4324.6224.9424.941,723,700
10 Jan 202325.8526.0225.0825.2425.242,067,100
09 Jan 202325.9326.3325.7926.1026.102,308,200
06 Jan 202326.0926.3025.5825.7925.792,146,600
05 Jan 202325.3825.9225.1025.7925.791,783,200
04 Jan 202324.8225.8124.3525.4825.481,793,400
03 Jan 202323.6424.6423.5824.5424.542,299,300
30 Dec 202222.6123.2822.3923.2523.251,096,200
29 Dec 202222.7523.3022.5723.0823.081,071,500
28 Dec 202222.8323.5722.3022.6722.672,197,600
27 Dec 202223.0923.3422.7322.8522.851,649,200
23 Dec 202222.5523.0922.3623.0823.081,791,200
22 Dec 202223.0623.1021.7122.6822.682,666,600
21 Dec 202222.5923.6922.4023.3823.384,747,000
20 Dec 202220.5620.9320.5120.9220.921,437,600
19 Dec 202221.4021.5020.7020.8020.801,161,000
16 Dec 202221.1721.5721.1021.3721.372,196,000
15 Dec 202221.5021.6220.8321.4321.433,277,000
14 Dec 202222.1722.4521.6321.9521.951,545,300
13 Dec 202223.0723.2021.8722.3222.321,784,000
12 Dec 202221.2821.9020.8621.8721.871,256,200
09 Dec 202221.0721.5720.7621.3521.351,546,100
08 Dec 202221.2321.9520.9120.9820.981,967,800
07 Dec 202222.1422.2120.8420.9320.931,681,800
06 Dec 202222.8923.1522.0222.2622.261,563,300
05 Dec 202223.5823.8422.9722.9722.971,710,700
02 Dec 202223.5924.0123.5223.8223.821,396,600
01 Dec 202224.1124.4023.6624.0324.031,382,600
30 Nov 202223.4124.0923.0524.0924.091,721,300
29 Nov 202222.5023.4622.4523.3823.381,809,400
28 Nov 202222.2622.6022.1122.5022.501,765,900
25 Nov 202222.2322.7022.2322.6022.60639,900
23 Nov 202222.2323.0922.0222.3122.311,278,200
22 Nov 202221.7722.1921.3322.0022.001,890,300
21 Nov 202222.0822.3621.3321.7821.782,274,900
18 Nov 202222.7622.9722.0122.3322.331,373,700
17 Nov 202222.2822.4221.5122.2222.221,375,000
16 Nov 202223.4623.8622.9022.9622.961,790,200
15 Nov 202224.6425.6123.7324.0124.013,874,000
14 Nov 202223.2523.8522.8423.5923.592,495,600
11 Nov 202221.2924.5621.2923.6023.606,178,200
10 Nov 202222.3723.4421.4221.7321.7310,068,300
09 Nov 202219.4119.6118.9819.1419.143,398,000
08 Nov 202220.9821.0519.5519.9219.924,652,100
07 Nov 202221.5421.5820.8421.1621.161,828,300
04 Nov 202221.4421.7220.5921.2021.201,618,300
03 Nov 202220.9021.5520.5520.9620.961,721,900
02 Nov 202222.0622.2321.0621.1621.162,091,300
01 Nov 202222.8322.9222.2622.6722.672,217,100
31 Oct 202222.1622.3621.4922.3022.301,721,900
28 Oct 202221.8122.1621.5922.1622.162,412,200
27 Oct 202222.5022.5921.6521.8221.821,795,400
26 Oct 202221.7723.0121.7522.0022.002,511,100
25 Oct 202221.0721.9720.9721.7721.771,899,900
24 Oct 202220.6821.0820.2721.0221.021,631,500
21 Oct 202220.1020.7719.9320.6420.641,908,600
20 Oct 202219.9020.9219.9020.2420.241,985,400
19 Oct 202220.2420.7519.9120.0020.002,016,200
18 Oct 202220.6121.2320.3920.4420.442,884,000
17 Oct 202220.0020.5619.8820.0020.002,278,500
14 Oct 202220.3720.7019.3119.5619.561,962,400
13 Oct 202219.0420.1818.7719.9719.971,926,100
12 Oct 202218.8119.9818.5819.6519.653,121,300
11 Oct 202218.4819.1117.8818.9318.932,387,600
10 Oct 202218.2418.7418.0118.5618.561,895,300
07 Oct 202218.1018.4317.6718.0718.071,689,400
06 Oct 202218.8919.3518.3718.4218.421,373,900
05 Oct 202218.5919.1018.3618.9218.921,592,600
04 Oct 202218.2419.2818.1719.2019.202,947,100
03 Oct 202218.0018.1716.8317.5517.552,876,200
30 Sept 202217.9118.4917.6117.7017.703,313,800
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 202223.1023.1021.9622.3422.343,159,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...