Stock Quote

Six Flags Entertainment Corp (NY: SIX )

40.02 USD +1.45 (+3.76%)
Streaming Delayed Price Updated: 1:45 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 38.82 40.05 38.26 38.57 1,142,504 +0.58(+1.53%)
Dec 06, 2021 37.28 38.83 36.87 37.99 2,220,826 +1.33(+3.63%)
Dec 03, 2021 38.13 38.24 36.00 36.66 1,752,161 -1.21(-3.20%)
Dec 02, 2021 36.41 38.25 36.26 37.87 2,775,161 +1.75(+4.84%)
Dec 01, 2021 38.13 38.97 36.09 36.12 2,252,486 -0.45(-1.23%)
Nov 30, 2021 36.84 37.84 36.01 36.57 3,976,250 -1.07(-2.84%)
Nov 29, 2021 39.29 39.39 37.03 37.64 1,792,896 -0.65(-1.70%)
Nov 26, 2021 37.69 38.35 35.97 38.29 2,483,913 -1.70(-4.25%)
Nov 24, 2021 39.80 40.98 39.30 39.99 1,005,616 -0.08(-0.20%)
Nov 23, 2021 40.37 40.71 39.47 40.07 1,303,302 +0.57(+1.44%)
Nov 22, 2021 41.09 41.14 39.43 39.50 1,650,766 -1.24(-3.04%)
Nov 19, 2021 41.80 42.12 40.47 40.74 1,953,335 -1.76(-4.14%)
Nov 18, 2021 41.72 42.67 42.07 42.50 1,905,282 +0.88(+2.11%)
Nov 17, 2021 42.60 43.00 41.12 41.62 1,385,469 -1.54(-3.57%)
Nov 16, 2021 43.63 43.63 42.11 43.16 1,248,859 -0.40(-0.92%)
Nov 15, 2021 40.38 44.28 40.31 43.56 3,206,089 +2.98(+7.34%)
Nov 12, 2021 41.18 41.38 40.24 40.58 1,171,259 -0.72(-1.74%)
Nov 11, 2021 41.93 42.15 41.13 41.30 864,311 -0.71(-1.69%)
Nov 10, 2021 42.66 42.01 911,103 -1.05(-2.44%)
Nov 09, 2021 43.77 44.57 42.73 43.06 1,160,505 -1.27(-2.86%)
Nov 08, 2021 44.29 45.09 43.83 44.33 1,834,360 +0.20(+0.45%)
Nov 05, 2021 45.65 46.41 43.29 44.13 1,647,029 +1.63(+3.84%)
Nov 04, 2021 43.54 43.81 42.45 42.50 1,393,865 -0.87(-2.01%)
Nov 03, 2021 41.74 43.46 41.65 43.37 1,203,032 +1.40(+3.34%)
Nov 02, 2021 41.26 42.02 40.75 41.97 911,583 +0.48(+1.16%)
Nov 01, 2021 41.14 42.28 42.17 41.49 2,469,499 +0.36(+0.88%)
Oct 29, 2021 40.39 41.93 40.04 41.13 2,244,775 +0.74(+1.83%)
Oct 28, 2021 42.42 42.42 40.01 40.39 2,928,951 -1.91(-4.52%)
Oct 27, 2021 44.25 44.90 41.12 42.30 4,026,273 -3.90(-8.44%)
Oct 26, 2021 46.71 46.20 1,464,664 +0.02(+0.04%)
Oct 25, 2021 45.23 47.01 45.23 46.18 1,452,739 +0.88(+1.94%)
Oct 22, 2021 45.32 46.04 44.85 45.30 831,723 -0.07(-0.15%)
Oct 21, 2021 44.52 45.97 44.33 45.37 1,168,719 +1.04(+2.35%)
Oct 20, 2021 41.92 44.85 41.62 44.33 1,948,473 +2.28(+5.42%)
Oct 19, 2021 43.02 43.32 42.02 42.05 984,872 -0.88(-2.05%)
Oct 18, 2021 43.27 43.54 42.11 42.93 692,771 -0.77(-1.76%)
Oct 15, 2021 44.33 45.20 43.68 43.70 497,183 -0.15(-0.34%)
Oct 14, 2021 43.95 44.36 43.53 43.85 628,318 +0.31(+0.71%)
Oct 13, 2021 44.27 44.50 43.05 43.54 681,689 -0.78(-1.76%)
Oct 12, 2021 43.59 44.57 43.43 44.32 734,188 +0.81(+1.86%)
Oct 11, 2021 42.83 43.98 42.69 43.51 535,797 +0.54(+1.26%)
Oct 08, 2021 43.55 44.18 42.95 42.97 841,747 -0.76(-1.74%)
Oct 07, 2021 44.54 45.12 43.33 43.73 900,662 -0.60(-1.35%)
Oct 06, 2021 42.99 44.84 42.43 44.33 1,098,008 +0.73(+1.67%)
Oct 05, 2021 44.45 44.53 43.09 43.60 2,324,121 -0.69(-1.56%)
Oct 04, 2021 45.76 45.88 44.22 44.29 1,022,865 -1.30(-2.85%)
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.