Skip to main content

Six Flags Entertainment Corp (NY: SIX )

25.06 -0.04 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2024 25.00 25.46 24.90 25.06 2,085,941 -0.04(-0.16%)
May 07, 2024 25.00 25.17 24.78 25.10 984,467 +0.00(+0.00%)
May 06, 2024 24.80 25.11 24.72 25.10 554,675 +0.38(+1.54%)
May 03, 2024 24.30 24.82 23.94 24.72 1,046,548 +0.73(+3.04%)
May 02, 2024 23.87 24.15 23.59 23.99 567,146 +0.46(+1.95%)
May 01, 2024 23.51 24.11 23.44 23.53 910,453 -0.05(-0.21%)
Apr 30, 2024 23.78 23.95 23.56 23.58 672,680 -0.38(-1.59%)
Apr 29, 2024 23.82 24.07 23.74 23.96 655,474 +0.23(+0.97%)
Apr 26, 2024 23.51 23.99 23.51 23.73 503,778 +0.25(+1.06%)
Apr 25, 2024 23.58 23.67 23.16 23.48 580,625 -0.36(-1.51%)
Apr 24, 2024 23.96 24.15 23.56 23.84 480,652 -0.12(-0.50%)
Apr 23, 2024 23.89 24.30 23.63 23.96 733,667 +0.19(+0.80%)
Apr 22, 2024 23.59 24.02 23.30 23.77 704,003 +0.32(+1.36%)
Apr 19, 2024 23.55 23.89 23.37 23.45 645,752 -0.13(-0.55%)
Apr 18, 2024 24.36 24.38 23.39 23.58 805,586 -0.20(-0.84%)
Apr 17, 2024 24.49 24.67 23.57 23.78 906,131 -0.55(-2.26%)
Apr 16, 2024 23.56 24.33 23.22 24.33 1,169,902 +0.54(+2.27%)
Apr 15, 2024 24.06 24.17 23.43 23.79 727,558 -0.22(-0.92%)
Apr 12, 2024 24.35 24.40 23.88 24.01 677,346 -0.49(-2.00%)
Apr 11, 2024 24.42 24.70 24.22 24.50 1,759,927 +0.11(+0.45%)
Apr 10, 2024 24.71 24.79 24.29 24.39 2,598,771 -0.84(-3.33%)
Apr 09, 2024 25.67 25.79 24.92 25.23 391,603 -0.33(-1.29%)
Apr 08, 2024 25.49 25.64 25.33 25.56 552,847 +0.24(+0.95%)
Apr 05, 2024 25.09 25.45 24.88 25.32 457,223 +0.23(+0.92%)
Apr 04, 2024 25.61 25.87 25.07 25.09 424,279 -0.14(-0.55%)
Apr 03, 2024 25.60 25.82 25.10 25.23 675,455 -0.35(-1.37%)
Apr 02, 2024 25.77 25.77 25.23 25.58 1,781,050 -0.44(-1.69%)
Apr 01, 2024 26.37 26.37 25.83 26.02 729,099 -0.30(-1.14%)
Mar 28, 2024 26.25 26.33 26.33 26.32 776,309 +0.23(+0.88%)
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%)
Jan 02, 2024 24.76 25.25 23.60 24.38 1,622,402 -0.70(-2.79%)
Dec 29, 2023 24.92 25.25 24.64 25.08 1,306,363 +0.10(+0.40%)
Dec 28, 2023 24.07 25.09 24.07 24.98 1,242,483 +0.77(+3.18%)
Dec 27, 2023 24.23 24.45 24.14 24.21 1,099,566 +0.00(+0.00%)
Dec 26, 2023 23.98 24.24 23.96 24.21 1,159,939 +0.15(+0.62%)
Dec 22, 2023 24.22 24.29 23.93 24.06 502,292 -0.06(-0.25%)
Dec 21, 2023 24.44 24.48 24.02 24.12 606,301 +0.07(+0.29%)
Dec 20, 2023 24.65 24.95 24.00 24.05 745,883 -0.70(-2.83%)
Dec 19, 2023 24.42 24.92 24.25 24.75 755,995 +0.55(+2.27%)
Dec 18, 2023 24.64 24.93 24.17 24.20 837,044 -0.45(-1.83%)
Dec 15, 2023 25.63 25.78 24.41 24.65 2,612,243 -0.92(-3.60%)
Dec 14, 2023 26.23 26.72 25.55 25.57 2,151,702 +0.07(+0.27%)
Dec 13, 2023 25.29 25.68 24.58 25.50 811,831 +0.03(+0.12%)
Dec 12, 2023 25.40 25.56 25.05 25.47 591,817 +0.02(+0.08%)
Dec 11, 2023 25.46 25.99 25.41 25.45 581,645 -0.03(-0.12%)
Dec 08, 2023 24.93 25.65 24.88 25.48 898,207 +0.63(+2.54%)
Dec 07, 2023 24.71 25.18 24.55 24.85 684,173 +0.30(+1.22%)
Dec 06, 2023 25.24 25.50 24.48 24.55 1,011,751 -0.47(-1.88%)
Dec 05, 2023 24.70 25.27 24.41 25.02 1,840,286 +0.07(+0.28%)
Dec 04, 2023 25.01 25.30 24.57 24.95 1,187,537 -0.22(-0.87%)
Dec 01, 2023 24.67 25.20 22.64 25.17 1,511,217 +0.27(+1.08%)
Nov 30, 2023 24.48 25.11 24.23 24.90 890,971 +0.57(+2.34%)
Nov 29, 2023 25.03 25.22 24.33 24.33 952,090 -0.43(-1.74%)
Nov 28, 2023 24.59 24.84 23.96 24.76 1,368,706 +0.03(+0.12%)
Nov 27, 2023 24.55 24.77 24.23 24.73 1,572,300 -0.06(-0.24%)
Nov 24, 2023 24.85 25.02 24.51 24.79 775,175 -0.15(-0.60%)
Nov 22, 2023 24.45 25.08 24.13 24.94 2,377,053 +0.95(+3.96%)
Nov 21, 2023 23.55 24.16 23.45 23.99 2,078,670 -0.13(-0.54%)
Nov 20, 2023 23.93 24.32 23.69 24.12 2,017,033 +0.42(+1.77%)
Nov 17, 2023 23.47 24.05 23.32 23.70 1,374,485 +0.58(+2.51%)
Nov 16, 2023 23.71 23.98 22.82 23.12 1,608,180 -0.91(-3.79%)
Nov 15, 2023 24.74 24.87 23.72 24.03 1,441,852 -0.68(-2.75%)
Nov 14, 2023 24.08 24.76 23.86 24.71 1,856,978 +1.65(+7.16%)
Nov 13, 2023 23.09 23.40 22.82 23.06 1,103,788 -0.14(-0.60%)
Nov 10, 2023 23.15 23.44 22.82 23.20 1,549,994 +0.24(+1.05%)
Nov 09, 2023 23.73 23.90 22.68 22.96 1,752,026 -0.69(-2.92%)
Nov 08, 2023 23.43 24.19 23.21 23.65 1,783,533 +0.18(+0.77%)
Nov 07, 2023 23.02 23.53 22.67 23.47 1,779,206 +0.21(+0.90%)
Nov 06, 2023 23.74 24.04 22.86 23.26 3,333,229 -0.73(-3.04%)
Nov 03, 2023 23.22 24.55 23.16 23.99 6,098,705 +1.63(+7.29%)
Nov 02, 2023 22.50 22.70 20.62 22.36 12,744,723 +1.36(+6.48%)
Nov 01, 2023 19.17 22.00 18.61 21.00 10,632,678 +1.10(+5.53%)
Oct 31, 2023 19.71 19.96 19.47 19.90 1,098,103 +0.22(+1.12%)
Oct 30, 2023 19.11 19.69 19.09 19.68 1,329,730 +0.81(+4.29%)
Oct 27, 2023 19.12 19.34 18.77 18.87 1,805,179 -0.09(-0.47%)
Oct 26, 2023 19.47 19.47 18.67 18.96 1,414,316 -0.32(-1.66%)
Oct 25, 2023 18.65 19.30 18.62 19.28 1,625,575 +0.30(+1.58%)
Oct 24, 2023 18.47 19.23 18.30 18.98 2,887,285 +0.68(+3.72%)
Oct 23, 2023 18.83 19.12 18.29 18.30 4,920,951 -0.64(-3.38%)
Oct 20, 2023 20.41 20.42 18.92 18.94 3,400,732 -1.48(-7.25%)
Oct 19, 2023 20.59 20.92 20.36 20.42 2,136,442 -0.15(-0.73%)
Oct 18, 2023 20.67 20.73 20.33 20.57 3,106,599 -0.53(-2.51%)
Oct 17, 2023 20.89 21.51 20.88 21.10 1,209,651 +0.03(+0.14%)
Oct 16, 2023 20.93 21.17 20.74 21.07 1,611,260 +0.33(+1.59%)
Oct 13, 2023 21.54 21.69 20.61 20.74 1,499,853 -0.86(-3.98%)
Oct 12, 2023 23.10 23.10 21.39 21.60 1,541,493 -1.32(-5.76%)
Oct 11, 2023 22.87 23.13 22.73 22.92 1,030,470 +0.14(+0.61%)
Oct 10, 2023 22.96 23.31 22.62 22.78 1,312,830 +0.15(+0.66%)
Oct 09, 2023 21.46 22.75 21.40 22.63 1,675,571 +0.91(+4.19%)
Oct 06, 2023 21.21 22.02 21.01 21.72 1,219,960 +0.35(+1.64%)
Oct 05, 2023 21.89 22.23 21.25 21.37 1,881,630 -0.72(-3.26%)
Oct 04, 2023 21.85 22.30 21.44 22.09 1,578,875 +0.32(+1.47%)
Oct 03, 2023 23.11 23.20 21.64 21.77 1,823,884 -1.64(-7.01%)
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.