SIX

Six Flags Entertainment Historical Data

SIX Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2022 29.04 0.68 2.4% 28.73 29.96 28.63 4,101,392
May 17 2022 28.36 0.10 0.35% 28.72 29.2242 27.63 2,565,219
May 16 2022 28.26 -0.95 -3.25% 28.96 29.78 28.24 2,036,694
May 13 2022 29.21 0.91 3.22% 29.01 30.07 28.68 4,137,428
May 12 2022 28.30 -1.40 -4.71% 30.50 30.59 26.84 5,834,003
May 11 2022 29.70 -1.35 -4.35% 30.66 32.28 29.59 3,047,468
May 10 2022 31.05 0.37 1.21% 31.10 32.24 30.48 2,279,267
May 09 2022 30.68 -3.42 -10.03% 33.69 33.76 30.42 3,598,643
May 06 2022 34.10 -0.36 -1.04% 34.31 35.11 33.05 1,991,487
May 05 2022 34.46 -1.85 -5.1% 35.70 36.22 33.98 2,279,503
May 04 2022 36.31 -0.89 -2.39% 37.40 37.74 34.41 2,815,003
May 03 2022 37.20 -0.51 -1.35% 37.75 38.13 36.40 1,916,186
May 02 2022 37.71 -0.56 -1.46% 38.57 38.625 36.53 1,791,709
Apr 29 2022 38.27 -1.28 -3.24% 39.35 39.72 38.00 1,352,955
Apr 28 2022 39.55 -0.28 -0.7% 40.27 40.3802 38.75 1,623,426
Apr 27 2022 39.83 -0.74 -1.82% 40.45 40.82 39.41 1,217,105
Apr 26 2022 40.57 -1.15 -2.76% 41.83 42.20 40.45 1,385,340
Apr 25 2022 41.72 0.53 1.29% 41.19 42.08 40.51 1,464,949
Apr 22 2022 41.19 -0.52 -1.25% 41.52 41.66 40.615 1,445,779
Apr 21 2022 41.71 -1.05 -2.46% 43.79 43.98 41.575 1,353,586
Apr 20 2022 42.76 0.16 0.38% 42.68 43.60 42.2678 1,067,463
Apr 19 2022 42.60 1.01 2.43% 41.69 43.28 41.64 1,337,856
Apr 18 2022 41.59 0.22 0.53% 40.94 41.9559 40.94 1,107,790
Apr 15 2022 41.37 0.00 0.0% 41.37 41.37 41.37 0
Apr 14 2022 41.37 0.60 1.47% 40.95 42.22 40.945 936,321
Apr 13 2022 40.77 1.30 3.29% 39.99 41.11 39.86 1,330,239
Apr 12 2022 39.47 0.54 1.39% 39.61 40.45 39.14 1,060,222
Apr 11 2022 38.93 0.08 0.21% 38.43 39.72 38.3775 1,252,116
Apr 08 2022 38.85 0.17 0.44% 38.37 39.06 37.72 1,507,816
Apr 07 2022 38.68 -0.11 -0.28% 38.77 38.91 37.37 1,770,911
Apr 06 2022 38.79 -1.91 -4.69% 40.01 40.44 38.52 1,509,142
Apr 05 2022 40.70 -1.16 -2.77% 42.09 42.58 40.67 1,520,479
Apr 04 2022 41.86 -0.65 -1.53% 42.56 42.59 41.57 956,349
Apr 01 2022 42.51 -0.99 -2.28% 43.66 44.00 42.35 980,109
Mar 31 2022 43.50 -0.16 -0.37% 43.37 44.60 43.24 1,156,756
Mar 30 2022 43.66 -0.02 -0.05% 43.61 44.12 43.47 1,001,411
Mar 29 2022 43.68 0.91 2.13% 43.68 44.00 42.87 1,526,371
Mar 28 2022 42.77 -0.58 -1.34% 43.35 43.62 42.33 809,723
Mar 25 2022 43.35 0.18 0.42% 43.25 43.93 42.93 929,876
Mar 24 2022 43.17 0.12 0.28% 43.15 43.28 42.445 1,245,964
Mar 23 2022 43.05 -0.90 -2.05% 43.83 44.17 42.81 1,159,410
Mar 22 2022 43.95 0.18 0.41% 43.81 44.82 43.48 1,138,803
Mar 21 2022 43.77 1.07 2.51% 42.63 43.80 42.13 1,792,165
Mar 18 2022 42.70 -0.16 -0.37% 42.56 43.29 42.11 2,004,864
Mar 17 2022 42.86 0.15 0.35% 41.99 43.00 41.81 1,052,961
Mar 16 2022 42.71 2.62 6.54% 40.85 42.865 40.60 1,572,596
Mar 15 2022 40.09 0.43 1.08% 40.25 41.0635 39.55 1,102,807
Mar 14 2022 39.66 -0.80 -1.98% 40.19 41.45 39.32 1,373,354
Mar 11 2022 40.46 0.96 2.43% 39.85 40.94 39.41 1,361,913
Mar 10 2022 39.50 -0.07 -0.18% 38.59 40.17 38.55 1,211,940
Mar 09 2022 39.57 0.74 1.91% 39.87 41.20 39.525 1,099,002
Mar 08 2022 38.83 2.19 5.98% 37.18 40.06 35.92 2,269,589
Mar 07 2022 36.64 -4.52 -10.98% 41.12 41.27 36.55 1,995,508
Mar 04 2022 41.16 -0.53 -1.27% 42.78 42.80 40.93 1,861,712
Mar 03 2022 41.69 -1.50 -3.47% 43.49 43.73 41.30 1,380,399
Mar 02 2022 43.19 1.58 3.8% 42.56 43.55 41.97 2,022,649
Mar 01 2022 41.61 -2.05 -4.7% 43.25 43.34 41.385 2,237,137
Feb 28 2022 43.66 -1.31 -2.91% 44.48 45.32 43.40 2,613,458
Feb 25 2022 44.97 -0.62 -1.36% 46.00 46.59 43.37 3,333,783
Feb 24 2022 45.59 2.21 5.09% 40.92 45.91 40.80 3,694,021
Feb 23 2022 43.38 -0.68 -1.54% 44.56 45.00 43.11 1,793,613
Feb 22 2022 44.06 -0.72 -1.61% 44.57 45.235 43.54 1,335,211
Feb 21 2022 44.78 0.00 0.0% 44.78 44.78 44.78 0
Feb 18 2022 44.78 -0.82 -1.8% 45.34 46.14 44.44 1,375,019
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:20220519 15:26:01