Canada markets open in 6 hours 3 minutes

Six Flags Entertainment Corporation (SIX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.48-0.36 (-1.51%)
At close: 04:00PM EDT
23.20 -0.28 (-1.19%)
After hours: 06:06PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202423.5823.6723.1623.4823.48580,500
Apr 24, 202423.9624.1523.5623.8423.84480,700
Apr 23, 202423.8924.3023.6323.9623.96733,600
Apr 22, 202423.5924.0223.3023.7723.77704,000
Apr 19, 202423.5523.8923.3723.4523.45645,800
Apr 18, 202424.3624.3823.3923.5823.58805,600
Apr 17, 202424.4924.6723.5723.7823.78906,100
Apr 16, 202423.5624.3323.2224.3324.331,169,900
Apr 15, 202424.0624.1723.4323.7923.79727,600
Apr 12, 202424.3524.4023.8824.0124.01677,300
Apr 11, 202424.4224.7024.2224.5024.501,759,900
Apr 10, 202424.7124.7924.2924.3924.392,598,800
Apr 09, 202425.6725.7924.9225.2325.23391,600
Apr 08, 202425.4925.6525.3325.5625.56552,800
Apr 05, 202425.0925.4624.8825.3225.32457,100
Apr 04, 202425.6125.8725.0725.0925.09424,300
Apr 03, 202425.6025.8225.1025.2325.23675,500
Apr 02, 202425.7725.7825.2325.5825.581,781,000
Apr 01, 202426.3726.3725.8326.0226.02729,100
Mar 28, 202426.2526.5625.9426.3226.32776,300
Mar 27, 202425.9626.6425.8126.0926.09727,500
Mar 26, 202425.4425.9025.2425.8025.80541,600
Mar 25, 202425.4125.7225.1125.2925.29633,800
Mar 22, 202425.4125.8025.2725.3525.35550,600
Mar 21, 202426.0326.3025.4525.4925.49729,800
Mar 20, 202425.1026.3124.8226.1826.181,028,800
Mar 19, 202425.9126.0325.1625.2425.24683,900
Mar 18, 202425.7626.2325.7325.9125.91654,300
Mar 15, 202425.5026.2725.5025.7825.781,193,300
Mar 14, 202425.7225.7425.2125.6825.68530,600
Mar 13, 202425.6526.2925.5625.8425.84732,900
Mar 12, 202425.8725.9625.5225.7125.71650,400
Mar 11, 202426.0526.3225.8825.9025.90595,400
Mar 08, 202426.6026.8526.1526.2626.26637,200
Mar 07, 202426.5426.9426.3426.4526.45782,900
Mar 06, 202425.4026.5925.4026.3726.37938,300
Mar 05, 202425.8126.3125.5625.6225.621,056,700
Mar 04, 202426.1726.5725.9126.0726.071,082,200
Mar 01, 202425.4026.3824.9226.0926.091,662,400
Feb 29, 202424.1325.6324.1325.3425.342,110,200
Feb 28, 202424.3525.0724.3524.6024.601,164,400
Feb 27, 202424.4825.1724.3524.6424.64564,300
Feb 26, 202423.8624.8223.8024.3124.31683,400
Feb 23, 202424.2024.3823.8523.9623.96603,100
Feb 22, 202424.4924.5424.1224.2524.25896,100
Feb 21, 202424.3324.6324.2024.2224.221,060,000
Feb 20, 202425.2925.4824.5524.6124.61876,300
Feb 16, 202425.2025.8324.9025.5125.51455,200
Feb 15, 202424.9025.5824.7425.3525.351,144,000
Feb 14, 202425.1925.3024.1924.7924.791,181,700
Feb 13, 202424.8525.3824.7624.9924.99845,200
Feb 12, 202425.3425.7525.2725.6225.62919,900
Feb 09, 202425.2125.7525.1725.3325.33643,800
Feb 08, 202425.6925.7525.0525.2125.21788,800
Feb 07, 202425.7125.7725.0525.4925.49743,800
Feb 06, 202425.3625.7525.2925.6225.62792,300
Feb 05, 202425.3025.6525.2125.4325.43672,500
Feb 02, 202425.2525.9025.1125.8625.86635,800
Feb 01, 202425.4725.7025.1225.4825.48573,800
Jan 31, 202425.5825.7425.1025.2125.21857,900
Jan 30, 202425.1925.8925.0325.8725.87617,600
Jan 29, 202424.6525.4024.6225.3425.34630,200
Jan 26, 202424.8124.9024.5724.6524.65764,400
Jan 25, 202425.1225.1624.3624.8124.81458,000
Jan 24, 202425.2125.2124.5824.7324.73746,500
Jan 23, 202424.7024.9924.3024.9324.931,102,700
Jan 22, 202424.7524.7524.2824.4124.41991,300
Jan 19, 202424.5024.8824.0224.5324.53730,500
Jan 18, 202424.3224.6824.0224.4024.401,788,700
Jan 17, 202424.4724.9324.1724.1724.171,130,900
Jan 16, 202424.5125.4624.5124.9824.981,140,400
Jan 12, 202424.7224.8624.1824.8524.85694,400
Jan 11, 202424.1224.8323.6824.6824.681,003,700
Jan 10, 202423.5624.2323.5224.2024.20832,100
Jan 09, 202423.4623.5123.1323.5023.50696,400
Jan 08, 202423.1223.7822.8523.6923.69822,600
Jan 05, 202422.7623.1922.7423.0523.051,171,200
Jan 04, 202423.4223.6522.9222.9322.931,092,300
Jan 03, 202423.8424.4323.4023.4223.421,001,700
Jan 02, 202424.7625.2523.6024.3824.381,623,000
Dec 29, 202324.9225.2524.6425.0825.081,306,400
Dec 28, 202324.0725.1024.0724.9824.981,242,500
Dec 27, 202324.2324.4524.1424.2124.211,099,600
Dec 26, 202323.9824.2423.9624.2124.211,159,900
Dec 22, 202324.2224.2923.9324.0624.06502,300
Dec 21, 202324.4424.4824.0224.1224.12606,300
Dec 20, 202324.6524.9524.0024.0524.05745,900
Dec 19, 202324.4224.9224.2524.7524.75756,000
Dec 18, 202324.6424.9324.1724.2024.20836,800
Dec 15, 202325.6325.7824.4124.6524.652,612,200
Dec 14, 202326.2326.7225.5525.5725.572,151,700
Dec 13, 202325.2925.6824.5825.5025.50811,800
Dec 12, 202325.4025.5625.0525.4725.47591,800
Dec 11, 202325.4625.9925.4125.4525.45581,600
Dec 08, 202324.9325.6524.8825.4825.48898,200
Dec 07, 202324.7125.1824.5524.8524.85684,200
Dec 06, 202325.2425.5024.4824.5524.551,011,800
Dec 05, 202324.7025.2824.4125.0225.021,840,300
Dec 04, 202325.0125.3024.5724.9524.951,187,500
Dec 01, 202324.6725.2024.2625.1725.171,473,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...