SIX

Six Flags Entertainment Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Six Flags Entertainment Corporation SIX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.245 0.84% 29.285 10:54:43
Open Price Low Price High Price Close Price Prev Close
28.51 28.51 29.80 29.04
more quote information »

SIX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week30.5030.5926.8428.673,734,947-1.22-3.98%
1 Month43.7943.9826.8433.012,411,857-14.51-33.12%
3 Months40.9246.5926.8437.881,822,409-11.64-28.43%
6 Months41.8047.2426.8439.191,643,759-12.52-29.94%
1 Year42.0547.6126.8440.751,536,367-12.77-30.36%
3 Years52.5059.528.7532.741,983,275-23.22-44.22%
5 Years61.9173.388.7540.111,633,616-32.63-52.7%

SIX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2022 29.04 0.68 2.4% 28.73 29.96 28.63 4,101,392
May 17 2022 28.36 0.10 0.35% 28.72 29.2242 27.63 2,565,219
May 16 2022 28.26 -0.95 -3.25% 28.96 29.78 28.24 2,036,694
May 13 2022 29.21 0.91 3.22% 29.01 30.07 28.68 4,137,428
May 12 2022 28.30 -1.40 -4.71% 30.50 30.59 26.84 5,834,003
May 11 2022 29.70 -1.35 -4.35% 30.66 32.28 29.59 3,047,468
May 10 2022 31.05 0.37 1.21% 31.10 32.24 30.48 2,279,267
May 09 2022 30.68 -3.42 -10.03% 33.69 33.76 30.42 3,598,643
May 06 2022 34.10 -0.36 -1.04% 34.31 35.11 33.05 1,991,487
May 05 2022 34.46 -1.85 -5.1% 35.70 36.22 33.98 2,279,503
May 04 2022 36.31 -0.89 -2.39% 37.40 37.74 34.41 2,815,003
May 03 2022 37.20 -0.51 -1.35% 37.75 38.13 36.40 1,916,186
May 02 2022 37.71 -0.56 -1.46% 38.57 38.625 36.53 1,791,709
Apr 29 2022 38.27 -1.28 -3.24% 39.35 39.72 38.00 1,352,955
Apr 28 2022 39.55 -0.28 -0.7% 40.27 40.3802 38.75 1,623,426
Apr 27 2022 39.83 -0.74 -1.82% 40.45 40.82 39.41 1,217,105
Apr 26 2022 40.57 -1.15 -2.76% 41.83 42.20 40.45 1,385,340
Apr 25 2022 41.72 0.53 1.29% 41.19 42.08 40.51 1,464,949
Apr 22 2022 41.19 -0.52 -1.25% 41.52 41.66 40.615 1,445,779
Apr 21 2022 41.71 -1.05 -2.46% 43.79 43.98 41.575 1,353,586
Apr 20 2022 42.76 0.16 0.38% 42.68 43.60 42.2678 1,067,463
Apr 19 2022 42.60 1.01 2.43% 41.69 43.28 41.64 1,337,856
See More Historical Prices »


Your Recent History
NYSE
SIX
Six Flags ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.