SIX

Six Flags Entertainment Corporation
24.36
0.00 (0.0%)

SIX Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2023 24.36 -0.02 -0.08% 24.39 24.87 24.265 941,785
Mar 27 2023 24.38 0.49 2.05% 24.23 24.455 23.78 1,172,436
Mar 24 2023 23.89 0.07 0.29% 23.43 24.13 23.3005 1,422,725
Mar 23 2023 23.82 -0.50 -2.06% 24.53 25.01 23.485 1,133,906
Mar 22 2023 24.32 -0.88 -3.49% 25.18 25.33 24.32 1,213,689
Mar 21 2023 25.20 0.33 1.33% 25.42 25.76 25.15 1,709,102
Mar 20 2023 24.87 0.08 0.32% 25.00 25.4725 24.77 1,287,733
Mar 17 2023 24.79 -0.94 -3.65% 25.56 25.56 24.555 2,148,565
Mar 16 2023 25.73 0.70 2.8% 24.57 25.805 24.28 1,737,851
Mar 15 2023 25.03 -0.42 -1.65% 24.44 25.21 24.35 1,265,694
Mar 14 2023 25.45 0.31 1.23% 25.81 26.03 25.155 1,609,468
Mar 13 2023 25.14 -0.72 -2.78% 25.39 26.00 24.51 1,823,249
Mar 10 2023 25.86 -1.30 -4.79% 26.99 27.01 25.795 1,773,630
Mar 09 2023 27.16 -1.31 -4.6% 28.40 28.70 27.03 2,379,345
Mar 08 2023 28.47 -0.52 -1.79% 29.11 29.12 28.26 1,274,202
Mar 07 2023 28.99 -0.81 -2.72% 29.97 30.25 28.905 1,755,933
Mar 06 2023 29.80 -0.60 -1.97% 30.45 31.29 29.35 2,422,850
Mar 03 2023 30.40 2.12 7.5% 28.91 30.485 28.69 3,393,967
Mar 02 2023 28.28 1.52 5.68% 27.46 28.67 27.24 3,789,828
Mar 01 2023 26.76 0.36 1.36% 26.35 26.94 26.14 2,588,524
Feb 28 2023 26.40 -0.38 -1.42% 26.78 27.26 26.39 1,806,001
Feb 27 2023 26.78 -0.06 -0.22% 27.15 27.305 26.67 1,407,825
Feb 24 2023 26.84 -0.87 -3.14% 27.01 27.17 26.59 1,110,914
Feb 23 2023 27.71 -0.15 -0.54% 28.20 28.27 27.49 1,064,948
Feb 22 2023 27.86 0.33 1.2% 27.53 27.98 27.46 880,284
Feb 21 2023 27.53 -0.86 -3.03% 27.91 28.02 27.01 1,202,665
Feb 20 2023 28.39 0.00 +0.00% 28.72 28.86 27.63 0
Feb 17 2023 28.39 -0.57 -1.97% 28.72 28.86 27.63 1,387,165
Feb 16 2023 28.96 -0.45 -1.53% 28.88 29.47 28.79 1,411,062
Feb 15 2023 29.41 0.54 1.87% 28.71 29.50 28.6025 1,147,400
Feb 14 2023 28.87 0.35 1.23% 28.35 29.07 28.13 1,009,406
Feb 13 2023 28.52 0.77 2.77% 27.99 28.52 27.45 1,286,401
Feb 10 2023 27.75 -0.64 -2.25% 27.99 28.22 27.33 1,601,226
Feb 09 2023 28.39 -0.53 -1.83% 29.45 29.67 28.22 1,843,502
Feb 08 2023 28.92 -0.25 -0.86% 29.07 29.37 28.73 1,304,229
Feb 07 2023 29.17 1.69 6.15% 27.44 29.375 27.18 3,055,376
Feb 06 2023 27.48 -0.73 -2.59% 27.94 28.19 27.285 1,169,493
Feb 03 2023 28.21 0.25 0.89% 27.52 28.56 27.50 1,377,584
Feb 02 2023 27.96 0.55 2.01% 27.78 28.43 27.52 1,477,293
Feb 01 2023 27.41 0.56 2.09% 26.81 27.445 26.42 1,266,711
Jan 31 2023 26.85 0.32 1.21% 26.71 26.95 26.34 1,415,822
Jan 30 2023 26.53 -0.73 -2.68% 27.00 27.05 26.41 719,716
Jan 27 2023 27.26 0.11 0.41% 27.00 27.545 27.00 815,830
Jan 26 2023 27.15 -0.06 -0.22% 27.39 27.48 26.90 803,664
Jan 25 2023 27.21 -0.11 -0.4% 26.90 27.49 26.82 1,202,492
Jan 24 2023 27.32 0.13 0.48% 27.25 27.50 26.88 1,141,052
Jan 23 2023 27.19 0.67 2.53% 26.71 27.29 26.625 1,478,125
Jan 20 2023 26.52 1.02 4.0% 25.70 26.53 25.52 902,801
Jan 19 2023 25.50 0.05 0.2% 25.02 25.62 24.85 1,700,771
Jan 18 2023 25.45 -0.89 -3.38% 26.56 26.73 25.32 2,427,798
Jan 17 2023 26.34 -0.08 -0.3% 26.31 27.07 26.31 1,162,400
Jan 16 2023 26.42 0.00 +0.00% 25.72 26.91 25.72 0
Jan 13 2023 26.42 0.36 1.38% 25.72 26.91 25.72 1,695,126
Jan 12 2023 26.06 1.12 4.49% 25.28 26.27 25.09 1,475,483
Jan 11 2023 24.94 -0.30 -1.19% 25.19 25.43 24.615 1,723,677
Jan 10 2023 25.24 -0.86 -3.3% 25.85 26.02 25.08 2,067,167
Jan 09 2023 26.10 0.31 1.2% 25.93 26.325 25.79 2,308,225
Jan 06 2023 25.79 0.00 0.0% 26.09 26.30 25.58 2,146,609
Jan 05 2023 25.79 0.31 1.22% 25.38 25.92 25.10 1,782,871
Jan 04 2023 25.48 0.94 3.83% 24.82 25.81 24.35 1,793,376
Jan 03 2023 24.54 1.29 5.55% 23.64 24.64 23.58 2,299,320
Jan 02 2023 23.25 0.00 +0.00% 22.61 23.28 22.39 0
Dec 30 2022 23.25 0.17 0.74% 22.61 23.28 22.39 1,096,228
Dec 29 2022 23.08 0.41 1.81% 22.75 23.30 22.57 1,071,547
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.

Log in to ADVFN
Register Now

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

P: V: D:20230329 10:00:47