SIX

Six Flags Entertainment Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Six Flags Entertainment Corporation SIX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.56 1.69% 33.70 09:35:11
Open Price Low Price High Price Close Price Previous Close
33.46 33.1701 33.71 33.14
more quote information »

SIX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week32.8034.0130.6032.011,587,5610.902.74%
1 Month23.7434.0123.5929.672,440,5029.9641.95%
3 Months23.3134.0119.0224.482,206,57610.3944.57%
6 Months23.6434.0116.0622.532,550,44710.0642.55%
1 Year42.2546.678.7522.612,999,222-8.55-20.24%
3 Years66.0973.388.7537.421,755,563-32.39-49.01%
5 Years52.8973.388.7542.531,431,020-19.19-36.28%

SIX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2020 33.14 1.73 5.51% 31.08 33.33 30.92 2,505,265
Dec 01 2020 31.41 0.68 2.21% 31.30 32.16 31.02 1,390,511
Nov 30 2020 30.73 -1.68 -5.18% 32.56 32.56 30.60 1,779,901
Nov 27 2020 32.41 -0.10 -0.31% 32.80 33.19 32.06 674,565
Nov 25 2020 32.51 -0.35 -1.07% 32.62 32.73 31.59 1,288,585
Nov 24 2020 32.86 0.40 1.23% 33.43 33.88 32.34 2,598,474
Nov 23 2020 32.46 2.57 8.6% 30.41 32.71 30.26 4,504,984
Nov 20 2020 29.89 0.50 1.7% 29.90 30.46 29.52 1,468,129
Nov 19 2020 29.39 -0.03 -0.1% 29.42 30.00 29.02 1,304,996
Nov 18 2020 29.42 -0.36 -1.21% 30.00 30.59 29.41 1,507,417
Nov 17 2020 29.78 0.67 2.3% 28.67 30.00 28.45 1,484,228
Nov 16 2020 29.11 0.72 2.54% 29.85 30.00 28.45 3,041,612
Nov 13 2020 28.39 1.05 3.84% 27.88 29.65 27.61 3,041,235
Nov 12 2020 27.34 -0.68 -2.43% 27.20 28.35 26.82 1,979,697
Nov 11 2020 28.02 -1.51 -5.11% 29.56 29.80 27.35 2,537,808
Nov 10 2020 29.53 0.13 0.44% 28.78 30.27 27.86 3,107,226
Nov 09 2020 29.40 4.41 17.65% 31.70 33.35 28.25 7,681,795
Nov 06 2020 24.99 0.39 1.59% 24.18 25.09 24.16 1,628,425
Nov 05 2020 24.60 1.31 5.62% 23.74 24.99 23.59 2,845,904
Nov 04 2020 23.29 0.21 0.91% 22.92 24.41 22.41 2,368,104
Nov 03 2020 23.08 1.31 6.02% 22.11 23.22 22.02 1,892,109
See More Historical Prices »
Your Recent History
NYSE
SIX
Six Flags ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201203 14:50:14