NYSE - Nasdaq Real Time Price USD

Six Flags Entertainment Corporation (SIX)

23.66 +0.08 (+0.34%)
As of 10:19 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 23.55 23.89 23.56 23.66 23.66 43,791
Apr 18, 2024 24.36 24.38 23.39 23.58 23.58 805,600
Apr 17, 2024 24.49 24.67 23.57 23.78 23.78 906,100
Apr 16, 2024 23.56 24.33 23.22 24.33 24.33 1,169,900
Apr 15, 2024 24.06 24.17 23.43 23.79 23.79 727,600
Apr 12, 2024 24.35 24.40 23.88 24.01 24.01 677,300
Apr 11, 2024 24.42 24.70 24.22 24.50 24.50 1,759,900
Apr 10, 2024 24.71 24.79 24.29 24.39 24.39 2,598,800
Apr 9, 2024 25.67 25.79 24.92 25.23 25.23 391,600
Apr 8, 2024 25.49 25.65 25.33 25.56 25.56 552,800
Apr 5, 2024 25.09 25.46 24.88 25.32 25.32 457,100
Apr 4, 2024 25.61 25.87 25.07 25.09 25.09 424,300
Apr 3, 2024 25.60 25.82 25.10 25.23 25.23 675,500
Apr 2, 2024 25.77 25.78 25.23 25.58 25.58 1,781,000
Apr 1, 2024 26.37 26.37 25.83 26.02 26.02 729,100
Mar 28, 2024 26.25 26.56 25.94 26.32 26.32 776,300
Mar 27, 2024 25.96 26.64 25.81 26.09 26.09 727,500
Mar 26, 2024 25.44 25.90 25.24 25.80 25.80 541,600
Mar 25, 2024 25.41 25.72 25.11 25.29 25.29 633,800
Mar 22, 2024 25.41 25.80 25.27 25.35 25.35 550,600
Mar 21, 2024 26.03 26.30 25.45 25.49 25.49 729,800
Mar 20, 2024 25.10 26.31 24.82 26.18 26.18 1,028,800
Mar 19, 2024 25.91 26.03 25.16 25.24 25.24 683,900
Mar 18, 2024 25.76 26.23 25.73 25.91 25.91 654,300
Mar 15, 2024 25.50 26.27 25.50 25.78 25.78 1,193,300
Mar 14, 2024 25.72 25.74 25.21 25.68 25.68 530,600
Mar 13, 2024 25.65 26.29 25.56 25.84 25.84 732,900
Mar 12, 2024 25.87 25.96 25.52 25.71 25.71 650,400
Mar 11, 2024 26.05 26.32 25.88 25.90 25.90 595,400
Mar 8, 2024 26.60 26.85 26.15 26.26 26.26 637,200
Mar 7, 2024 26.54 26.94 26.34 26.45 26.45 782,900
Mar 6, 2024 25.40 26.59 25.40 26.37 26.37 938,300
Mar 5, 2024 25.81 26.31 25.56 25.62 25.62 1,056,700
Mar 4, 2024 26.17 26.57 25.91 26.07 26.07 1,082,200
Mar 1, 2024 25.40 26.38 24.92 26.09 26.09 1,662,400
Feb 29, 2024 24.13 25.63 24.13 25.34 25.34 2,110,200
Feb 28, 2024 24.35 25.07 24.35 24.60 24.60 1,164,400
Feb 27, 2024 24.48 25.17 24.35 24.64 24.64 564,300
Feb 26, 2024 23.86 24.82 23.80 24.31 24.31 683,400
Feb 23, 2024 24.20 24.38 23.85 23.96 23.96 603,100
Feb 22, 2024 24.49 24.54 24.12 24.25 24.25 896,100
Feb 21, 2024 24.33 24.63 24.20 24.22 24.22 1,060,000
Feb 20, 2024 25.29 25.48 24.55 24.61 24.61 876,300
Feb 16, 2024 25.20 25.83 24.90 25.51 25.51 455,200
Feb 15, 2024 24.90 25.58 24.74 25.35 25.35 1,144,000
Feb 14, 2024 25.19 25.30 24.19 24.79 24.79 1,181,700
Feb 13, 2024 24.85 25.38 24.76 24.99 24.99 845,200
Feb 12, 2024 25.34 25.75 25.27 25.62 25.62 919,900
Feb 9, 2024 25.21 25.75 25.17 25.33 25.33 643,800
Feb 8, 2024 25.69 25.75 25.05 25.21 25.21 788,800
Feb 7, 2024 25.71 25.77 25.05 25.49 25.49 743,800
Feb 6, 2024 25.36 25.75 25.29 25.62 25.62 792,300
Feb 5, 2024 25.30 25.65 25.21 25.43 25.43 672,500
Feb 2, 2024 25.25 25.90 25.11 25.86 25.86 635,800
Feb 1, 2024 25.47 25.70 25.12 25.48 25.48 573,800
Jan 31, 2024 25.58 25.74 25.10 25.21 25.21 857,900
Jan 30, 2024 25.19 25.89 25.03 25.87 25.87 617,600
Jan 29, 2024 24.65 25.40 24.62 25.34 25.34 630,200
Jan 26, 2024 24.81 24.90 24.57 24.65 24.65 764,400
Jan 25, 2024 25.12 25.16 24.36 24.81 24.81 458,000
Jan 24, 2024 25.21 25.21 24.58 24.73 24.73 746,500
Jan 23, 2024 24.70 24.99 24.30 24.93 24.93 1,102,700
Jan 22, 2024 24.75 24.75 24.28 24.41 24.41 991,300
Jan 19, 2024 24.50 24.88 24.02 24.53 24.53 730,500
Jan 18, 2024 24.32 24.68 24.02 24.40 24.40 1,788,700
Jan 17, 2024 24.47 24.93 24.17 24.17 24.17 1,130,900
Jan 16, 2024 24.51 25.46 24.51 24.98 24.98 1,140,400
Jan 12, 2024 24.72 24.86 24.18 24.85 24.85 694,400
Jan 11, 2024 24.12 24.83 23.68 24.68 24.68 1,003,700
Jan 10, 2024 23.56 24.23 23.52 24.20 24.20 832,100
Jan 9, 2024 23.46 23.51 23.13 23.50 23.50 696,400
Jan 8, 2024 23.12 23.78 22.85 23.69 23.69 822,600
Jan 5, 2024 22.76 23.19 22.74 23.05 23.05 1,171,200
Jan 4, 2024 23.42 23.65 22.92 22.93 22.93 1,092,300
Jan 3, 2024 23.84 24.43 23.40 23.42 23.42 1,001,700
Jan 2, 2024 24.76 25.25 23.60 24.38 24.38 1,623,000
Dec 29, 2023 24.92 25.25 24.64 25.08 25.08 1,306,400
Dec 28, 2023 24.07 25.10 24.07 24.98 24.98 1,242,500
Dec 27, 2023 24.23 24.45 24.14 24.21 24.21 1,099,600
Dec 26, 2023 23.98 24.24 23.96 24.21 24.21 1,159,900
Dec 22, 2023 24.22 24.29 23.93 24.06 24.06 502,300
Dec 21, 2023 24.44 24.48 24.02 24.12 24.12 606,300
Dec 20, 2023 24.65 24.95 24.00 24.05 24.05 745,900
Dec 19, 2023 24.42 24.92 24.25 24.75 24.75 756,000
Dec 18, 2023 24.64 24.93 24.17 24.20 24.20 836,800
Dec 15, 2023 25.63 25.78 24.41 24.65 24.65 2,612,200
Dec 14, 2023 26.23 26.72 25.55 25.57 25.57 2,151,700
Dec 13, 2023 25.29 25.68 24.58 25.50 25.50 811,800
Dec 12, 2023 25.40 25.56 25.05 25.47 25.47 591,800
Dec 11, 2023 25.46 25.99 25.41 25.45 25.45 581,600
Dec 8, 2023 24.93 25.65 24.88 25.48 25.48 898,200
Dec 7, 2023 24.71 25.18 24.55 24.85 24.85 684,200
Dec 6, 2023 25.24 25.50 24.48 24.55 24.55 1,011,800
Dec 5, 2023 24.70 25.28 24.41 25.02 25.02 1,840,300
Dec 4, 2023 25.01 25.30 24.57 24.95 24.95 1,187,500
Dec 1, 2023 24.67 25.20 24.26 25.17 25.17 1,473,200
Nov 30, 2023 24.48 25.11 24.23 24.90 24.90 891,000
Nov 29, 2023 25.03 25.22 24.33 24.33 24.33 952,100
Nov 28, 2023 24.59 24.84 23.96 24.76 24.76 1,368,700
Nov 27, 2023 24.55 24.77 24.23 24.73 24.73 1,572,300
Nov 24, 2023 24.85 25.02 24.51 24.79 24.79 775,200
Nov 22, 2023 24.45 25.08 24.13 24.94 24.94 2,377,100
Nov 21, 2023 23.55 24.17 23.45 23.99 23.99 2,078,600
Nov 20, 2023 23.93 24.32 23.69 24.12 24.12 2,017,000
Nov 17, 2023 23.47 24.05 23.32 23.70 23.70 1,374,400
Nov 16, 2023 23.71 23.98 22.82 23.12 23.12 1,608,200
Nov 15, 2023 24.74 24.87 23.72 24.03 24.03 1,441,900
Nov 14, 2023 24.08 24.76 23.86 24.71 24.71 1,857,000
Nov 13, 2023 23.09 23.40 22.82 23.06 23.06 1,103,800
Nov 10, 2023 23.15 23.44 22.82 23.20 23.20 1,550,000
Nov 9, 2023 23.73 23.90 22.68 22.96 22.96 1,752,400
Nov 8, 2023 23.43 24.19 23.21 23.65 23.65 1,783,500
Nov 7, 2023 23.02 23.53 22.67 23.47 23.47 1,779,200
Nov 6, 2023 23.74 24.04 22.86 23.26 23.26 3,333,200
Nov 3, 2023 23.22 24.55 23.16 23.99 23.99 6,098,600
Nov 2, 2023 22.50 22.70 20.62 22.36 22.36 12,744,800
Nov 1, 2023 19.17 22.00 18.61 21.00 21.00 10,633,800
Oct 31, 2023 19.71 19.96 19.47 19.90 19.90 1,098,100
Oct 30, 2023 19.11 19.69 19.10 19.68 19.68 1,329,700
Oct 27, 2023 19.12 19.34 18.77 18.87 18.87 1,805,200
Oct 26, 2023 19.47 19.47 18.67 18.96 18.96 1,414,200
Oct 25, 2023 18.65 19.31 18.62 19.28 19.28 1,625,600
Oct 24, 2023 18.47 19.23 18.30 18.98 18.98 2,887,300
Oct 23, 2023 18.83 19.12 18.29 18.30 18.30 4,531,200
Oct 20, 2023 20.41 20.42 18.92 18.94 18.94 3,400,500
Oct 19, 2023 20.59 20.92 20.36 20.42 20.42 2,136,400
Oct 18, 2023 20.67 20.73 20.33 20.57 20.57 3,106,600
Oct 17, 2023 20.89 21.51 20.88 21.10 21.10 1,209,700
Oct 16, 2023 20.93 21.17 20.74 21.07 21.07 1,611,300
Oct 13, 2023 21.54 21.69 20.61 20.74 20.74 1,499,800
Oct 12, 2023 23.10 23.10 21.39 21.60 21.60 1,541,500
Oct 11, 2023 22.87 23.13 22.73 22.92 22.92 1,030,500
Oct 10, 2023 22.96 23.31 22.62 22.78 22.78 1,312,800
Oct 9, 2023 21.46 22.75 21.40 22.63 22.63 1,675,500
Oct 6, 2023 21.21 22.02 21.01 21.72 21.72 1,220,000
Oct 5, 2023 21.89 22.23 21.26 21.37 21.37 1,881,600
Oct 4, 2023 21.85 22.31 21.44 22.09 22.09 1,578,900
Oct 3, 2023 23.11 23.21 21.64 21.77 21.77 1,823,900
Oct 2, 2023 23.55 23.90 23.35 23.41 23.41 2,060,000
Sep 29, 2023 23.92 24.29 23.26 23.51 23.51 1,856,400
Sep 28, 2023 23.30 23.89 23.26 23.88 23.88 1,489,600
Sep 27, 2023 23.21 24.01 23.16 23.24 23.24 1,402,000
Sep 26, 2023 23.65 23.76 23.04 23.11 23.11 1,622,900
Sep 25, 2023 23.62 24.19 23.49 23.70 23.70 1,369,200
Sep 22, 2023 23.93 24.29 23.62 24.03 24.03 1,381,500
Sep 21, 2023 23.50 24.07 23.32 23.74 23.74 1,500,000
Sep 20, 2023 23.61 24.21 23.35 23.88 23.88 1,411,100
Sep 19, 2023 23.69 24.04 23.34 23.40 23.40 1,670,600
Sep 18, 2023 24.63 24.71 23.80 23.87 23.87 1,747,500
Sep 15, 2023 25.10 25.15 24.58 24.78 24.78 2,862,400
Sep 14, 2023 25.17 25.54 24.84 25.20 25.20 1,692,000
Sep 13, 2023 25.37 25.40 24.40 24.82 24.82 2,098,500
Sep 12, 2023 25.45 25.97 25.22 25.56 25.56 1,539,400
Sep 11, 2023 25.04 25.93 25.04 25.84 25.84 1,960,900
Sep 8, 2023 24.34 24.62 23.88 24.57 24.57 1,528,600
Sep 7, 2023 24.00 24.08 23.77 23.99 23.99 1,908,900
Sep 6, 2023 23.63 24.25 23.60 24.25 24.25 1,253,000
Sep 5, 2023 23.34 24.23 23.26 23.80 23.80 1,698,100
Sep 1, 2023 23.13 23.80 22.99 23.77 23.77 1,384,700
Aug 31, 2023 23.06 23.51 22.91 22.96 22.96 1,071,900
Aug 30, 2023 22.93 23.25 22.86 23.07 23.07 1,186,900
Aug 29, 2023 22.62 23.17 22.48 23.03 23.03 1,138,200
Aug 28, 2023 21.95 22.59 21.86 22.51 22.51 1,389,800
Aug 25, 2023 21.76 22.20 21.14 22.03 22.03 1,965,200
Aug 24, 2023 21.53 21.89 21.45 21.47 21.47 1,102,300
Aug 23, 2023 21.71 21.86 21.42 21.75 21.75 1,168,800
Aug 22, 2023 22.25 22.32 21.61 21.71 21.71 1,497,700
Aug 21, 2023 21.33 22.15 21.33 22.14 22.14 1,989,100
Aug 18, 2023 20.80 21.48 20.75 21.36 21.36 1,861,800
Aug 17, 2023 21.66 21.77 21.05 21.09 21.09 1,270,000
Aug 16, 2023 21.92 22.08 21.61 21.65 21.65 1,739,000
Aug 15, 2023 22.53 22.59 21.79 22.01 22.01 2,583,200
Aug 14, 2023 22.20 22.75 22.09 22.73 22.73 2,135,400
Aug 11, 2023 21.65 22.42 20.83 22.38 22.38 3,719,700
Aug 10, 2023 22.41 23.82 21.65 21.82 21.82 5,291,500
Aug 9, 2023 23.23 23.33 22.76 22.85 22.85 1,944,400
Aug 8, 2023 23.37 23.48 22.73 23.13 23.13 2,205,400
Aug 7, 2023 23.79 23.95 23.29 23.77 23.77 1,934,700
Aug 4, 2023 24.28 24.28 23.43 23.59 23.59 2,059,600
Aug 3, 2023 23.29 24.27 22.85 24.10 24.10 2,183,700
Aug 2, 2023 23.68 23.87 23.27 23.47 23.47 1,574,600
Aug 1, 2023 23.25 24.29 22.94 24.15 24.15 1,879,500
Jul 31, 2023 23.24 24.23 23.23 23.90 23.90 1,259,300
Jul 28, 2023 23.55 23.75 23.05 23.10 23.10 1,095,800
Jul 27, 2023 23.55 24.14 23.26 23.40 23.40 2,244,400
Jul 26, 2023 23.21 23.40 22.80 23.31 23.31 1,289,400
Jul 25, 2023 23.19 23.38 22.77 23.03 23.03 2,200,000
Jul 24, 2023 22.71 23.50 22.23 23.42 23.42 2,806,300
Jul 21, 2023 23.62 23.62 22.68 22.84 22.84 2,535,300
Jul 20, 2023 24.37 24.66 23.55 23.58 23.58 1,360,600
Jul 19, 2023 24.20 24.57 23.83 24.54 24.54 1,552,200
Jul 18, 2023 23.54 24.61 23.54 24.08 24.08 1,289,700
Jul 17, 2023 24.40 24.61 23.64 23.67 23.67 1,762,900
Jul 14, 2023 25.19 25.33 24.50 24.54 24.54 1,443,200
Jul 13, 2023 25.19 25.67 24.90 25.37 25.37 1,340,200
Jul 12, 2023 25.83 25.83 24.95 25.02 25.02 1,498,900
Jul 11, 2023 25.35 25.47 24.99 25.23 25.23 1,428,300
Jul 10, 2023 24.54 25.65 24.45 25.65 25.65 2,681,300
Jul 7, 2023 24.86 25.44 24.55 24.58 24.58 1,614,200
Jul 6, 2023 25.58 25.61 25.01 25.31 25.31 2,049,900
Jul 5, 2023 26.14 26.21 25.64 25.95 25.95 1,229,200
Jul 3, 2023 25.96 26.54 25.77 26.39 26.39 796,800
Jun 30, 2023 26.72 26.72 25.92 25.98 25.98 1,371,500
Jun 29, 2023 25.51 26.64 25.50 26.45 26.45 1,927,900
Jun 28, 2023 26.05 26.05 24.89 25.54 25.54 4,632,400
Jun 27, 2023 25.98 26.37 25.61 26.13 26.13 1,387,900
Jun 26, 2023 26.00 26.52 25.76 25.78 25.78 1,566,300
Jun 23, 2023 26.84 27.34 26.14 26.37 26.37 10,484,900
Jun 22, 2023 27.77 27.93 26.95 27.32 27.32 1,646,100
Jun 21, 2023 27.16 28.25 26.79 27.88 27.88 1,890,100
Jun 20, 2023 27.83 27.90 27.09 27.26 27.26 1,791,000
Jun 16, 2023 28.91 28.91 28.13 28.17 28.17 2,570,600
Jun 15, 2023 27.91 28.91 27.82 28.74 28.74 1,791,400
Jun 14, 2023 28.37 28.50 27.68 28.10 28.10 1,251,200
Jun 13, 2023 28.39 28.72 28.19 28.35 28.35 1,619,600
Jun 12, 2023 27.62 27.99 27.47 27.73 27.73 1,316,900
Jun 9, 2023 27.22 27.41 26.91 27.36 27.36 937,100
Jun 8, 2023 27.90 27.95 27.07 27.29 27.29 1,270,100
Jun 7, 2023 27.94 28.99 27.85 28.16 28.16 3,030,800
Jun 6, 2023 26.09 27.39 26.02 27.17 27.17 975,200
Jun 5, 2023 26.64 27.03 26.14 26.36 26.36 1,280,000
Jun 2, 2023 25.69 26.95 25.65 26.91 26.91 1,148,800
Jun 1, 2023 25.79 25.83 25.10 25.26 25.26 2,234,800
May 31, 2023 24.83 25.59 24.83 25.55 25.55 2,075,700
May 30, 2023 25.75 25.89 24.94 25.48 25.48 2,190,700
May 26, 2023 24.97 25.49 24.97 25.48 25.48 1,040,900
May 25, 2023 25.58 26.04 24.85 25.00 25.00 1,471,900
May 24, 2023 25.61 25.61 25.00 25.41 25.41 1,147,500
May 23, 2023 26.25 26.44 25.69 25.75 25.75 1,485,400
May 22, 2023 25.76 26.29 25.64 26.25 26.25 1,754,800
May 19, 2023 26.99 27.03 25.61 25.77 25.77 1,349,000
May 18, 2023 26.47 27.05 25.97 27.03 27.03 1,196,900
May 17, 2023 26.15 27.05 25.64 26.52 26.52 2,138,500
May 16, 2023 26.63 26.81 26.02 26.03 26.03 1,201,800
May 15, 2023 26.48 27.07 26.40 26.75 26.75 1,462,800
May 12, 2023 26.89 27.51 26.47 26.62 26.62 1,960,800
May 11, 2023 26.60 26.66 25.94 26.18 26.18 1,759,300
May 10, 2023 28.46 28.61 26.41 26.67 26.67 2,534,900
May 9, 2023 26.68 28.09 26.23 27.87 27.87 4,700,000
May 8, 2023 27.03 28.50 26.48 26.62 26.62 8,012,000
May 5, 2023 22.76 23.22 22.33 22.44 22.44 5,884,200
May 4, 2023 22.72 22.76 21.75 22.18 22.18 2,879,400
May 3, 2023 23.13 23.82 22.69 22.70 22.70 2,395,600
May 2, 2023 23.64 23.66 22.70 23.25 23.25 1,929,800
May 1, 2023 24.23 24.40 23.63 23.87 23.87 2,910,900
Apr 28, 2023 24.11 24.69 24.01 24.27 24.27 2,007,500
Apr 27, 2023 23.42 24.28 23.30 24.28 24.28 1,868,700
Apr 26, 2023 22.89 23.50 22.80 23.08 23.08 2,014,400
Apr 25, 2023 22.90 23.08 22.40 22.82 22.82 1,971,300
Apr 24, 2023 23.38 23.76 23.02 23.20 23.20 2,183,200
Apr 21, 2023 24.00 24.06 23.35 23.53 23.53 2,319,600
Apr 20, 2023 24.22 24.65 23.81 24.08 24.08 1,819,800
Apr 19, 2023 25.20 25.30 24.31 24.54 24.54 2,526,100

Related Tickers

FUN Cedar Fair, L.P.
38.38
-0.21%
 
PRKS United Parks & Resorts Inc.
51.61
+0.43%
 
LTH Life Time Group Holdings, Inc.
14.11
+0.71%
 
BOWL Bowlero Corp.
12.14
+1.25%
 
MODG Topgolf Callaway Brands Corp.
15.55
+0.91%
 
CUK Carnival Corporation & plc
12.81
+0.04%
 
MSGE Madison Square Garden Entertainment Corp.
37.87
+0.68%
 
HWH HWH International Inc.
0.9921
-2.74%
 
MAT Mattel, Inc.
18.15
-0.11%
 
FNKO Funko, Inc.
5.92
-1.82%