Stock Quote

Six Flags Entertainment Corp (NY: SIX )

41.55 USD -1.20 (-2.81%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 42.55 43.06 41.10 41.55 1,460,090 -1.20(-2.81%)
Jul 29, 2021 43.10 44.20 42.41 42.75 1,537,951 +0.58(+1.38%)
Jul 28, 2021 44.69 45.42 40.11 42.17 4,169,347 +0.11(+0.26%)
Jul 27, 2021 41.94 42.78 41.41 42.06 2,444,657 -0.34(-0.80%)
Jul 26, 2021 41.49 42.41 40.81 42.40 1,396,237 +2.18(+5.42%)
Jul 23, 2021 40.63 41.10 40.02 40.22 1,026,295 -0.10(-0.25%)
Jul 22, 2021 40.63 41.00 39.76 40.32 886,428 -0.80(-1.95%)
Jul 21, 2021 39.62 41.22 39.41 41.12 1,596,951 +1.86(+4.74%)
Jul 20, 2021 36.65 39.49 36.25 39.26 1,498,556 +2.91(+8.01%)
Jul 19, 2021 36.86 37.85 35.75 36.35 3,455,560 -3.39(-8.53%)
Jul 16, 2021 41.33 41.33 39.72 39.74 2,459,255 -0.86(-2.12%)
Jul 15, 2021 40.05 40.69 39.70 40.60 1,239,097 +0.29(+0.72%)
Jul 14, 2021 40.88 41.78 40.11 40.31 648,873 -0.44(-1.08%)
Jul 13, 2021 41.57 41.82 40.72 40.75 922,269 -1.48(-3.50%)
Jul 12, 2021 41.15 42.30 40.72 42.23 1,043,066 +0.46(+1.10%)
Jul 09, 2021 40.64 41.91 40.46 41.77 1,870,516 +1.65(+4.11%)
Jul 08, 2021 40.20 41.03 39.61 40.12 2,052,752 -0.91(-2.22%)
Jul 07, 2021 41.75 42.37 40.58 41.03 904,467 -1.07(-2.54%)
Jul 06, 2021 43.54 43.88 42.03 42.10 1,278,332 -1.59(-3.64%)
Jul 02, 2021 43.71 43.91 43.39 43.69 490,829 -0.16(-0.36%)
Jul 01, 2021 43.67 44.47 43.38 43.85 1,064,875 +0.57(+1.32%)
Jun 30, 2021 42.25 43.45 42.25 43.28 1,090,484 +1.01(+2.39%)
Jun 29, 2021 42.00 43.04 41.77 42.27 1,126,458 -0.17(-0.40%)
Jun 28, 2021 44.61 44.66 41.74 42.44 2,498,754 -2.41(-5.37%)
Jun 25, 2021 43.82 44.90 43.47 44.85 2,093,520 +0.91(+2.07%)
Jun 24, 2021 44.75 44.80 43.53 43.94 1,015,867 -0.49(-1.10%)
Jun 23, 2021 44.77 44.90 44.22 44.43 1,217,353 +0.16(+0.36%)
Jun 22, 2021 44.10 44.51 43.04 44.27 2,008,466 +0.00(+0.00%)
Jun 21, 2021 43.30 44.79 43.11 44.27 1,992,524 +1.72(+4.04%)
Jun 18, 2021 41.63 42.68 41.44 42.55 1,434,026 +0.32(+0.76%)
Jun 17, 2021 43.43 43.70 41.43 42.23 1,581,832 -1.23(-2.83%)
Jun 16, 2021 43.27 43.61 42.64 43.46 1,035,872 +0.19(+0.44%)
Jun 15, 2021 43.83 44.05 43.05 43.27 811,478 -0.40(-0.92%)
Jun 14, 2021 43.06 44.27 42.56 43.67 1,331,406 +0.40(+0.92%)
Jun 11, 2021 43.30 43.61 42.64 43.27 1,610,720 +0.28(+0.65%)
Jun 10, 2021 44.25 44.31 42.46 42.99 1,895,128 -1.08(-2.45%)
Jun 09, 2021 46.06 46.06 44.03 44.07 1,783,664 -1.99(-4.32%)
Jun 08, 2021 47.61 47.61 45.70 46.06 1,805,239 -1.36(-2.87%)
Jun 07, 2021 46.01 47.50 45.80 47.42 1,227,480 +1.49(+3.24%)
Jun 04, 2021 46.90 47.06 45.83 45.93 1,115,316 -0.49(-1.06%)
Jun 03, 2021 46.25 46.56 45.28 46.42 1,431,497 -0.04(-0.09%)
Jun 02, 2021 46.00 46.66 45.58 46.46 1,387,865 +0.09(+0.19%)
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.