Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	-	-	-	-	-	-
02 Feb 2023	27.78	28.43	27.52	27.96	27.96	1,470,300
01 Feb 2023	26.81	27.45	26.42	27.41	27.41	1,266,600
31 Jan 2023	26.71	26.95	26.34	26.85	26.85	1,410,100
30 Jan 2023	27.00	27.05	26.41	26.53	26.53	719,700
27 Jan 2023	27.00	27.55	27.00	27.26	27.26	815,800
26 Jan 2023	27.39	27.48	26.90	27.15	27.15	803,700
25 Jan 2023	26.90	27.49	26.82	27.21	27.21	1,208,800
24 Jan 2023	27.25	27.50	26.88	27.32	27.32	1,141,900
23 Jan 2023	26.71	27.29	26.63	27.19	27.19	1,478,200
20 Jan 2023	25.70	26.53	25.52	26.52	26.52	902,800
19 Jan 2023	25.02	25.62	24.85	25.50	25.50	1,700,800
18 Jan 2023	26.56	26.73	25.32	25.45	25.45	2,427,800
17 Jan 2023	26.31	27.07	26.31	26.34	26.34	1,162,400
13 Jan 2023	25.72	26.91	25.72	26.42	26.42	1,695,100
12 Jan 2023	25.28	26.27	25.09	26.06	26.06	1,475,500
11 Jan 2023	25.19	25.43	24.62	24.94	24.94	1,723,700
10 Jan 2023	25.85	26.02	25.08	25.24	25.24	2,067,100
09 Jan 2023	25.93	26.33	25.79	26.10	26.10	2,308,200
06 Jan 2023	26.09	26.30	25.58	25.79	25.79	2,146,600
05 Jan 2023	25.38	25.92	25.10	25.79	25.79	1,783,200
04 Jan 2023	24.82	25.81	24.35	25.48	25.48	1,793,400
03 Jan 2023	23.64	24.64	23.58	24.54	24.54	2,299,300
30 Dec 2022	22.61	23.28	22.39	23.25	23.25	1,096,200
29 Dec 2022	22.75	23.30	22.57	23.08	23.08	1,071,500
28 Dec 2022	22.83	23.57	22.30	22.67	22.67	2,197,600
27 Dec 2022	23.09	23.34	22.73	22.85	22.85	1,649,200
23 Dec 2022	22.55	23.09	22.36	23.08	23.08	1,791,200
22 Dec 2022	23.06	23.10	21.71	22.68	22.68	2,666,600
21 Dec 2022	22.59	23.69	22.40	23.38	23.38	4,747,000
20 Dec 2022	20.56	20.93	20.51	20.92	20.92	1,437,600
19 Dec 2022	21.40	21.50	20.70	20.80	20.80	1,161,000
16 Dec 2022	21.17	21.57	21.10	21.37	21.37	2,196,000
15 Dec 2022	21.50	21.62	20.83	21.43	21.43	3,277,000
14 Dec 2022	22.17	22.45	21.63	21.95	21.95	1,545,300
13 Dec 2022	23.07	23.20	21.87	22.32	22.32	1,784,000
12 Dec 2022	21.28	21.90	20.86	21.87	21.87	1,256,200
09 Dec 2022	21.07	21.57	20.76	21.35	21.35	1,546,100
08 Dec 2022	21.23	21.95	20.91	20.98	20.98	1,967,800
07 Dec 2022	22.14	22.21	20.84	20.93	20.93	1,681,800
06 Dec 2022	22.89	23.15	22.02	22.26	22.26	1,563,300
05 Dec 2022	23.58	23.84	22.97	22.97	22.97	1,710,700
02 Dec 2022	23.59	24.01	23.52	23.82	23.82	1,396,600
01 Dec 2022	24.11	24.40	23.66	24.03	24.03	1,382,600
30 Nov 2022	23.41	24.09	23.05	24.09	24.09	1,721,300
29 Nov 2022	22.50	23.46	22.45	23.38	23.38	1,809,400
28 Nov 2022	22.26	22.60	22.11	22.50	22.50	1,765,900
25 Nov 2022	22.23	22.70	22.23	22.60	22.60	639,900
23 Nov 2022	22.23	23.09	22.02	22.31	22.31	1,278,200
22 Nov 2022	21.77	22.19	21.33	22.00	22.00	1,890,300
21 Nov 2022	22.08	22.36	21.33	21.78	21.78	2,274,900
18 Nov 2022	22.76	22.97	22.01	22.33	22.33	1,373,700
17 Nov 2022	22.28	22.42	21.51	22.22	22.22	1,375,000
16 Nov 2022	23.46	23.86	22.90	22.96	22.96	1,790,200
15 Nov 2022	24.64	25.61	23.73	24.01	24.01	3,874,000
14 Nov 2022	23.25	23.85	22.84	23.59	23.59	2,495,600
11 Nov 2022	21.29	24.56	21.29	23.60	23.60	6,178,200
10 Nov 2022	22.37	23.44	21.42	21.73	21.73	10,068,300
09 Nov 2022	19.41	19.61	18.98	19.14	19.14	3,398,000
08 Nov 2022	20.98	21.05	19.55	19.92	19.92	4,652,100
07 Nov 2022	21.54	21.58	20.84	21.16	21.16	1,828,300
04 Nov 2022	21.44	21.72	20.59	21.20	21.20	1,618,300
03 Nov 2022	20.90	21.55	20.55	20.96	20.96	1,721,900
02 Nov 2022	22.06	22.23	21.06	21.16	21.16	2,091,300
01 Nov 2022	22.83	22.92	22.26	22.67	22.67	2,217,100
31 Oct 2022	22.16	22.36	21.49	22.30	22.30	1,721,900
28 Oct 2022	21.81	22.16	21.59	22.16	22.16	2,412,200
27 Oct 2022	22.50	22.59	21.65	21.82	21.82	1,795,400
26 Oct 2022	21.77	23.01	21.75	22.00	22.00	2,511,100
25 Oct 2022	21.07	21.97	20.97	21.77	21.77	1,899,900
24 Oct 2022	20.68	21.08	20.27	21.02	21.02	1,631,500
21 Oct 2022	20.10	20.77	19.93	20.64	20.64	1,908,600
20 Oct 2022	19.90	20.92	19.90	20.24	20.24	1,985,400
19 Oct 2022	20.24	20.75	19.91	20.00	20.00	2,016,200
18 Oct 2022	20.61	21.23	20.39	20.44	20.44	2,884,000
17 Oct 2022	20.00	20.56	19.88	20.00	20.00	2,278,500
14 Oct 2022	20.37	20.70	19.31	19.56	19.56	1,962,400
13 Oct 2022	19.04	20.18	18.77	19.97	19.97	1,926,100
12 Oct 2022	18.81	19.98	18.58	19.65	19.65	3,121,300
11 Oct 2022	18.48	19.11	17.88	18.93	18.93	2,387,600
10 Oct 2022	18.24	18.74	18.01	18.56	18.56	1,895,300
07 Oct 2022	18.10	18.43	17.67	18.07	18.07	1,689,400
06 Oct 2022	18.89	19.35	18.37	18.42	18.42	1,373,900
05 Oct 2022	18.59	19.10	18.36	18.92	18.92	1,592,600
04 Oct 2022	18.24	19.28	18.17	19.20	19.20	2,947,100
03 Oct 2022	18.00	18.17	16.83	17.55	17.55	2,876,200
30 Sept 2022	17.91	18.49	17.61	17.70	17.70	3,313,800
29 Sept 2022	18.62	18.76	17.72	18.13	18.13	2,430,600
28 Sept 2022	18.47	19.29	18.31	19.14	19.14	2,075,200
27 Sept 2022	18.60	19.00	17.93	18.28	18.28	3,207,600
26 Sept 2022	18.71	19.56	18.02	18.20	18.20	3,497,600
23 Sept 2022	18.82	19.08	18.13	18.53	18.53	3,492,800
22 Sept 2022	20.80	20.90	19.28	19.36	19.36	4,464,900
21 Sept 2022	22.82	23.04	20.80	20.91	20.91	5,542,200
20 Sept 2022	22.23	22.91	21.96	22.87	22.87	4,248,100
19 Sept 2022	21.83	22.69	21.67	22.52	22.52	3,787,700
16 Sept 2022	23.10	23.10	21.96	22.34	22.34	3,159,300
15 Sept 2022	22.80	23.46	22.36	23.05	23.05	4,430,400
14 Sept 2022	22.49	22.50	21.39	22.20	22.20	3,708,000
13 Sept 2022	22.91	23.65	22.30	22.50	22.50	2,807,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.7059-0.0023(-0.3247%)

OIL75.55-0.33(-0.43%)

GOLD1,924.00-6.80(-0.35%)

BTC-AUD33,266.72-712.36(-2.10%)

Get our best money-saving hacks and pro tips now

Six Flags Entertainment Corporation (SIX)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.7059
-0.0023(-0.3247%)

OIL
75.55
-0.33(-0.43%)

GOLD
1,924.00
-6.80(-0.35%)

BTC-AUD
33,266.72
-712.36(-2.10%)