Six Flags Entertainment Corp (NY: SIX )

26.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 25.96 26.64 25.81 26.09 727,542 +0.29(+1.12%)
Mar 26, 2024 25.44 25.90 25.23 25.80 541,311 +0.51(+2.02%)
Mar 25, 2024 25.41 25.72 25.11 25.29 633,775 -0.06(-0.24%)
Mar 22, 2024 25.41 25.80 25.27 25.35 550,554 -0.14(-0.55%)
Mar 21, 2024 26.03 26.30 25.45 25.49 730,127 -0.69(-2.64%)
Mar 20, 2024 25.10 26.31 24.82 26.18 1,028,810 +0.94(+3.72%)
Mar 19, 2024 25.91 26.03 25.16 25.24 683,889 -0.67(-2.59%)
Mar 18, 2024 25.76 26.23 25.73 25.91 654,301 +0.13(+0.50%)
Mar 15, 2024 25.50 26.27 25.50 25.78 1,193,286 +0.10(+0.39%)
Mar 14, 2024 25.72 25.73 25.21 25.68 530,611 -0.16(-0.62%)
Mar 13, 2024 25.65 26.29 25.56 25.84 732,868 +0.13(+0.51%)
Mar 12, 2024 25.87 25.96 25.52 25.71 650,400 -0.19(-0.73%)
Mar 11, 2024 26.05 26.32 25.88 25.90 595,378 -0.36(-1.37%)
Mar 08, 2024 26.60 26.85 26.14 26.26 637,187 -0.19(-0.72%)
Mar 07, 2024 26.54 26.94 26.34 26.45 782,943 +0.08(+0.30%)
Mar 06, 2024 25.40 26.59 25.40 26.37 938,283 +0.75(+2.93%)
Mar 05, 2024 25.81 26.31 25.56 25.62 1,056,705 -0.45(-1.73%)
Mar 04, 2024 26.17 26.57 25.91 26.07 1,082,334 -0.02(-0.08%)
Mar 01, 2024 25.40 26.38 24.92 26.09 1,662,431 +0.75(+2.96%)
Feb 29, 2024 24.13 25.63 24.13 25.34 2,108,749 +0.74(+3.01%)
Feb 28, 2024 24.35 25.07 24.35 24.60 1,164,053 -0.04(-0.16%)
Feb 27, 2024 24.48 25.17 24.35 24.64 564,266 +0.33(+1.36%)
Feb 26, 2024 23.86 24.82 23.80 24.31 683,439 +0.35(+1.46%)
Feb 23, 2024 24.20 24.38 23.84 23.96 603,273 -0.29(-1.20%)
Feb 22, 2024 24.49 24.54 24.12 24.25 896,149 +0.03(+0.12%)
Feb 21, 2024 24.33 24.33 24.20 24.22 1,060,037 -0.39(-1.58%)
Feb 20, 2024 25.29 25.48 24.55 24.61 875,797 -0.90(-3.53%)
Feb 16, 2024 25.20 25.83 24.90 25.51 455,178 +0.16(+0.63%)
Feb 15, 2024 24.90 25.58 24.74 25.35 1,144,048 +0.56(+2.26%)
Feb 14, 2024 25.19 25.30 24.19 24.79 1,181,664 -0.20(-0.80%)
Feb 13, 2024 24.85 25.38 24.76 24.99 845,233 -0.63(-2.46%)
Feb 12, 2024 25.34 25.75 25.27 25.62 919,878 +0.29(+1.14%)
Feb 09, 2024 25.21 25.75 25.17 25.33 643,797 +0.12(+0.48%)
Feb 08, 2024 25.69 25.75 25.05 25.21 788,514 -0.28(-1.10%)
Feb 07, 2024 25.71 25.77 25.05 25.49 743,827 -0.13(-0.51%)
Feb 06, 2024 25.36 25.75 25.29 25.62 792,284 +0.19(+0.75%)
Feb 05, 2024 25.30 25.65 25.21 25.43 672,547 -0.43(-1.66%)
Feb 02, 2024 25.25 25.90 25.11 25.86 635,796 +0.38(+1.49%)
Feb 01, 2024 25.47 25.70 25.12 25.48 573,816 +0.27(+1.07%)
Jan 31, 2024 25.58 25.74 25.09 25.21 857,853 -0.66(-2.55%)
Jan 30, 2024 25.19 25.89 25.03 25.87 615,776 +0.53(+2.09%)
Jan 29, 2024 24.65 25.40 24.62 25.34 630,067 +0.69(+2.80%)
Jan 26, 2024 24.81 24.90 24.57 24.65 764,429 -0.16(-0.64%)
Jan 25, 2024 25.12 25.16 24.36 24.81 457,990 +0.08(+0.32%)
Jan 24, 2024 25.21 25.21 24.58 24.73 746,536 -0.20(-0.80%)
Jan 23, 2024 24.70 24.99 24.30 24.93 1,103,299 +0.52(+2.13%)
Jan 22, 2024 24.75 24.75 24.28 24.41 991,343 -0.12(-0.49%)
Jan 19, 2024 24.50 24.88 24.02 24.53 730,543 +0.13(+0.53%)
Jan 18, 2024 24.32 24.68 24.02 24.40 1,788,673 +0.23(+0.95%)
Jan 17, 2024 24.47 24.93 24.17 24.17 1,130,959 -0.81(-3.24%)
Jan 16, 2024 24.51 25.46 24.51 24.98 1,140,401 +0.13(+0.52%)
Jan 12, 2024 24.72 24.86 24.18 24.85 694,645 +0.17(+0.69%)
Jan 11, 2024 24.12 24.83 23.68 24.68 1,003,711 +0.48(+1.98%)
Jan 10, 2024 23.56 24.23 23.52 24.20 832,092 +0.70(+2.98%)
Jan 09, 2024 23.46 23.51 23.13 23.50 696,362 -0.19(-0.80%)
Jan 08, 2024 23.12 23.78 22.85 23.69 822,634 +0.64(+2.78%)
Jan 05, 2024 22.76 23.19 22.73 23.05 1,171,259 +0.12(+0.52%)
Jan 04, 2024 23.42 23.65 22.91 22.93 1,092,329 -0.49(-2.09%)
Jan 03, 2024 23.84 24.43 23.40 23.42 1,001,728 -0.96(-3.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.