Skip to main content

Six Flags Entertainment Corp (NY: SIX )

33.14 +0.53 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 15.77 15.81 15.49 15.49 1,694,803 -0.19(-1.22%)
Feb 28, 2012 15.52 15.81 15.52 15.68 445,066 -0.11(-0.67%)
Feb 27, 2012 15.64 15.87 15.64 15.79 421,842 -0.04(-0.28%)
Feb 24, 2012 15.83 15.91 15.81 15.83 468,185 +0.01(+0.04%)
Feb 23, 2012 15.84 15.89 15.74 15.82 608,904 -0.01(-0.09%)
Feb 22, 2012 15.89 16.04 15.81 15.84 781,779 -0.15(-0.94%)
Feb 21, 2012 16.16 16.25 15.98 15.99 568,168 -0.12(-0.74%)
Feb 17, 2012 15.91 16.15 15.90 16.11 1,011,169 +0.29(+1.86%)
Feb 16, 2012 15.98 15.99 15.69 15.81 1,094,487 -0.08(-0.50%)
Feb 15, 2012 16.22 16.78 15.87 15.89 1,673,253 -0.34(-2.07%)
Feb 14, 2012 16.17 16.29 16.05 16.23 1,082,983 -0.00(-0.02%)
Feb 13, 2012 16.27 16.36 16.12 16.23 908,591 +0.12(+0.74%)
Feb 10, 2012 15.95 16.14 15.95 16.11 739,196 -0.05(-0.34%)
Feb 09, 2012 15.76 16.18 15.65 16.17 4,832,656 +1.15(+7.63%)
Feb 08, 2012 15.03 15.09 14.89 15.02 631,584 +0.03(+0.23%)
Feb 07, 2012 15.06 15.08 14.90 14.99 618,216 -0.11(-0.73%)
Feb 06, 2012 15.01 15.23 15.01 15.10 427,651 +0.04(+0.25%)
Feb 03, 2012 15.11 15.14 14.86 15.06 1,201,681 +0.18(+1.20%)
Feb 02, 2012 15.05 15.08 14.86 14.88 617,757 -0.17(-1.11%)
Feb 01, 2012 15.16 15.24 15.03 15.05 1,011,987 +0.05(+0.32%)
Jan 31, 2012 15.01 15.07 14.85 15.00 593,531 +0.10(+0.67%)
Jan 30, 2012 14.88 15.04 14.84 14.90 609,546 -0.12(-0.82%)
Jan 27, 2012 14.93 15.12 14.93 15.02 394,623 +0.01(+0.09%)
Jan 26, 2012 14.97 15.11 14.96 15.01 677,577 +0.10(+0.64%)
Jan 25, 2012 14.64 14.95 14.64 14.91 1,188,272 +0.23(+1.58%)
Jan 24, 2012 14.50 14.70 14.48 14.68 1,216,300 +0.14(+0.94%)
Jan 23, 2012 14.57 14.70 14.51 14.54 322,745 -0.05(-0.33%)
Jan 20, 2012 14.53 14.62 14.41 14.59 665,836 +0.05(+0.33%)
Jan 19, 2012 14.36 14.61 14.25 14.54 653,800 +0.21(+1.43%)
Jan 18, 2012 14.31 14.39 14.20 14.34 697,835 +0.05(+0.34%)
Jan 17, 2012 14.48 14.50 14.27 14.29 884,195 -0.01(-0.05%)
Jan 13, 2012 14.21 14.34 14.06 14.30 371,019 -0.03(-0.21%)
Jan 12, 2012 14.26 14.38 14.22 14.33 425,930 +0.09(+0.65%)
Jan 11, 2012 14.17 14.37 14.17 14.24 333,568 +0.03(+0.19%)
Jan 10, 2012 14.06 14.24 14.06 14.21 516,813 +0.20(+1.42%)
Jan 09, 2012 14.09 14.14 13.94 14.01 600,325 +0.03(+0.20%)
Jan 06, 2012 14.07 14.09 13.92 13.98 673,854 -0.03(-0.20%)
Jan 05, 2012 14.07 14.11 13.84 14.01 950,531 -0.12(-0.82%)
Jan 04, 2012 14.14 14.25 14.04 14.13 557,941 +0.01(+0.10%)
Dec 30, 2011 14.15 14.16 13.98 14.11 418,955 -0.05(-0.34%)
Dec 29, 2011 14.07 14.25 14.03 14.16 740,239 +0.13(+0.93%)
Dec 28, 2011 13.99 14.20 13.99 14.03 757,830 -0.02(-0.17%)
Dec 27, 2011 14.04 14.12 13.87 14.06 831,322 -0.06(-0.44%)
Dec 23, 2011 13.95 14.16 13.95 14.12 652,865 +0.26(+1.90%)
Dec 21, 2011 13.35 14.01 13.28 13.85 1,733,689 +0.39(+2.92%)
Dec 20, 2011 13.07 13.52 12.92 13.46 1,231,889 +0.63(+4.94%)
Dec 19, 2011 13.13 13.25 12.81 12.83 660,942 -0.24(-1.83%)
Dec 16, 2011 13.26 13.29 12.90 13.07 1,153,103 -0.02(-0.18%)
Dec 15, 2011 12.92 13.09 12.79 13.09 721,576 +0.31(+2.46%)
Dec 14, 2011 12.70 12.88 12.61 12.78 1,105,038 -0.13(-0.98%)
Dec 13, 2011 13.17 13.17 12.84 12.90 806,587 -0.14(-1.08%)
Dec 12, 2011 12.94 13.08 12.82 13.04 711,776 -0.08(-0.63%)
Dec 09, 2011 12.98 13.22 12.83 13.12 675,192 +0.19(+1.45%)
Dec 08, 2011 13.23 13.24 12.81 12.94 1,086,133 -0.44(-3.27%)
Dec 07, 2011 13.35 13.40 13.25 13.37 780,759 -0.05(-0.38%)
Dec 06, 2011 13.38 13.45 13.28 13.43 803,922 +0.06(+0.44%)
Dec 05, 2011 13.27 13.43 13.16 13.37 1,651,166 +0.27(+2.06%)
Dec 02, 2011 13.57 13.60 13.07 13.10 870,769 -0.33(-2.47%)
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.