Six Flags Entertainment C... (SIX)
NYSE: SIX
· Real-Time Price · USD
32.00
-1.14 (-3.44%)
At close: Jul 01, 2024, 10:00 PM
SIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2024 | 32.82 | 33.58 | 31.92 | 32.00 | 32.00 | -3.44% | 4,352,505 |
| Jun 28, 2024 | 32.43 | 34.06 | 32.13 | 33.14 | 33.14 | 1.63% | 5,879,000 |
| Jun 27, 2024 | 30.86 | 33.92 | 30.77 | 32.61 | 31.08 | 4.72% | 4,999,600 |
| Jun 26, 2024 | 30.53 | 31.34 | 29.96 | 31.14 | 29.68 | 3.63% | 3,367,500 |
| Jun 25, 2024 | 31.45 | 31.49 | 30.04 | 30.05 | 28.64 | -3.62% | 2,051,000 |
| Jun 24, 2024 | 31.41 | 31.89 | 31.02 | 31.18 | 29.72 | -0.89% | 1,681,400 |
| Jun 21, 2024 | 31.19 | 31.77 | 30.54 | 31.46 | 29.98 | 0.19% | 2,646,200 |
| Jun 20, 2024 | 32.00 | 32.21 | 30.80 | 31.40 | 29.93 | -1.81% | 3,116,500 |
| Jun 18, 2024 | 30.78 | 32.23 | 30.44 | 31.98 | 30.48 | 5.79% | 5,426,600 |
| Jun 17, 2024 | 28.83 | 30.24 | 28.61 | 30.23 | 28.81 | 4.57% | 1,905,000 |
| Jun 14, 2024 | 28.80 | 29.08 | 28.54 | 28.91 | 27.55 | -1.20% | 1,606,000 |
| Jun 13, 2024 | 29.18 | 29.37 | 28.57 | 29.26 | 27.89 | -0.31% | 1,069,200 |
| Jun 12, 2024 | 28.00 | 29.44 | 27.67 | 29.35 | 27.97 | 7.08% | 2,977,100 |
| Jun 11, 2024 | 26.83 | 27.49 | 26.66 | 27.41 | 26.12 | 1.71% | 1,820,500 |
| Jun 10, 2024 | 26.40 | 27.06 | 26.10 | 26.95 | 25.69 | 1.89% | 848,800 |
| Jun 7, 2024 | 25.56 | 26.52 | 25.30 | 26.45 | 25.21 | 2.44% | 1,001,700 |
| Jun 6, 2024 | 26.26 | 26.35 | 25.72 | 25.82 | 24.61 | -2.57% | 608,700 |
| Jun 5, 2024 | 26.12 | 26.56 | 25.68 | 26.50 | 25.26 | 1.88% | 898,800 |
| Jun 4, 2024 | 25.97 | 26.62 | 25.80 | 26.01 | 24.79 | -0.34% | 1,365,200 |
| Jun 3, 2024 | 25.73 | 26.12 | 25.45 | 26.10 | 24.88 | 2.55% | 754,100 |