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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	17.91	18.49	17.61	17.70	17.70	3,312,900
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	3,148,600
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
12 Sept 2022	23.96	24.56	23.51	23.95	23.95	2,261,900
09 Sept 2022	23.13	24.07	23.11	23.82	23.82	3,573,000
08 Sept 2022	22.44	23.00	21.93	22.86	22.86	1,853,900
07 Sept 2022	21.89	22.87	21.62	22.81	22.81	2,415,700
06 Sept 2022	22.57	22.64	21.14	21.92	21.92	2,638,000
02 Sept 2022	22.93	22.93	22.05	22.46	22.46	1,669,300
01 Sept 2022	21.75	22.20	21.23	22.16	22.16	3,109,800
31 Aug 2022	22.83	23.15	22.12	22.15	22.15	2,186,000
30 Aug 2022	23.99	24.16	22.66	22.72	22.72	2,502,000
29 Aug 2022	23.65	24.10	23.30	23.67	23.67	2,113,700
26 Aug 2022	26.18	26.45	24.05	24.06	24.06	2,662,700
25 Aug 2022	25.60	26.15	25.47	26.02	26.02	3,224,400
24 Aug 2022	24.32	25.82	24.22	25.44	25.44	3,272,100
23 Aug 2022	22.77	24.57	22.71	24.41	24.41	5,049,900
22 Aug 2022	23.08	23.30	22.47	22.59	22.59	2,878,100
19 Aug 2022	24.78	24.96	23.64	23.81	23.81	2,688,400
18 Aug 2022	24.99	25.26	24.46	25.19	25.19	3,833,200
17 Aug 2022	25.23	25.49	24.07	24.98	24.98	4,334,300
16 Aug 2022	25.17	26.65	24.56	25.97	25.97	5,366,200
15 Aug 2022	23.54	24.97	23.09	24.79	24.79	5,439,100
12 Aug 2022	21.07	24.28	21.07	24.05	24.05	11,551,800
11 Aug 2022	21.41	21.80	19.80	21.12	21.12	18,606,800
10 Aug 2022	25.02	26.00	24.68	25.81	25.81	3,621,600
09 Aug 2022	24.62	24.82	23.89	24.40	24.40	4,240,800
08 Aug 2022	24.75	25.90	24.68	24.94	24.94	3,191,500
05 Aug 2022	23.76	24.55	23.73	24.45	24.45	1,690,600
04 Aug 2022	23.94	24.12	23.49	23.98	23.98	1,842,100
03 Aug 2022	23.99	24.00	23.28	23.86	23.86	2,400,700
02 Aug 2022	22.65	23.61	22.48	23.60	23.60	2,113,300
01 Aug 2022	22.37	23.10	21.93	23.02	23.02	2,146,000
29 July 2022	22.43	22.94	22.02	22.67	22.67	2,147,500
28 July 2022	22.12	22.78	21.51	22.22	22.22	1,827,800
27 July 2022	22.00	22.17	21.14	21.98	21.98	3,392,900
26 July 2022	23.38	23.44	21.51	21.60	21.60	2,784,000
25 July 2022	23.13	23.54	22.44	23.42	23.42	19,628,600
22 July 2022	23.88	24.29	23.07	23.13	23.13	5,092,700
21 July 2022	22.60	23.13	22.01	23.11	23.11	2,306,800
20 July 2022	22.70	23.33	22.50	23.10	23.10	2,046,200
19 July 2022	21.75	22.80	21.75	22.74	22.74	1,565,500
18 July 2022	21.87	22.64	21.49	21.52	21.52	2,527,700
15 July 2022	21.10	21.44	20.89	21.41	21.41	2,569,300
14 July 2022	20.80	21.21	20.50	20.81	20.81	2,587,100
13 July 2022	20.09	21.35	19.87	21.06	21.06	3,064,600
12 July 2022	20.33	21.31	20.25	20.79	20.79	1,816,700
11 July 2022	21.35	21.63	20.04	20.38	20.38	2,356,400
08 July 2022	22.58	22.79	21.64	21.81	21.81	3,430,900
07 July 2022	22.59	23.74	22.59	23.46	23.46	2,647,300
06 July 2022	23.14	23.65	22.31	22.56	22.56	1,780,500
05 July 2022	22.41	23.69	22.00	23.39	23.39	2,090,700
01 July 2022	21.84	23.11	21.53	23.04	23.04	2,337,800
30 June 2022	21.43	22.03	20.59	21.70	21.70	3,959,400
29 June 2022	23.30	23.37	21.77	21.97	21.97	2,955,100
28 June 2022	23.49	24.50	23.45	23.51	23.51	2,824,600
27 June 2022	22.83	23.50	22.47	23.13	23.13	4,273,900
24 June 2022	20.63	23.33	20.63	22.85	22.85	3,744,100
23 June 2022	21.68	21.75	20.06	21.02	21.02	4,290,200
22 June 2022	20.96	21.64	20.92	21.56	21.56	2,588,400
21 June 2022	21.54	22.14	20.98	21.10	21.10	3,456,400
17 June 2022	20.39	22.11	20.13	21.98	21.98	2,942,600
16 June 2022	22.41	22.55	19.91	20.19	20.19	5,034,100
15 June 2022	23.37	23.94	22.91	23.07	23.07	3,778,400
14 June 2022	23.85	23.85	22.18	22.93	22.93	2,909,700
13 June 2022	26.00	26.08	23.54	23.67	23.67	2,804,200
10 June 2022	28.13	28.47	26.90	26.90	26.90	3,242,000
09 June 2022	28.98	29.23	28.72	28.74	28.74	2,123,100
08 June 2022	28.99	29.88	28.99	29.19	29.19	1,346,400
07 June 2022	29.06	29.50	28.90	29.34	29.34	1,025,600
06 June 2022	29.69	29.69	28.93	29.25	29.25	1,747,500
03 June 2022	29.56	30.07	29.22	29.53	29.53	1,561,200
02 June 2022	29.22	30.16	28.87	30.02	30.02	2,172,400
01 June 2022	30.20	30.37	28.68	29.25	29.25	3,421,100
31 May 2022	30.09	30.23	28.99	29.35	29.35	2,691,400
27 May 2022	30.05	30.62	29.36	30.03	30.03	3,258,100
26 May 2022	28.40	30.34	28.40	29.79	29.79	2,468,400
25 May 2022	26.37	28.58	26.37	28.31	28.31	2,904,100
24 May 2022	27.60	27.73	26.19	26.58	26.58	3,298,200
23 May 2022	28.30	28.65	27.48	28.00	28.00	2,791,400
20 May 2022	29.20	29.26	27.29	28.06	28.06	2,696,100
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,678.70-81.90(-1.21%)

AUD/USD0.6406-0.0098(-1.51%)

ASX 2006,474.20-80.80(-1.23%)

OIL79.74-1.49(-1.83%)

GOLD1,668.30-0.30(-0.02%)

BTC-AUD30,009.53-341.28(-1.12%)

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

Six Flags Entertainment Corporation (SIX)

ALL ORDS
6,678.70
-81.90(-1.21%)

AUD/USD
0.6406
-0.0098(-1.51%)

ASX 200
6,474.20
-80.80(-1.23%)

OIL
79.74
-1.49(-1.83%)

GOLD
1,668.30
-0.30(-0.02%)

BTC-AUD
30,009.53
-341.28(-1.12%)