SIX

Six Flags Entertainment Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
1.93 4.6% 43.91 20:00:00
Open Price Low Price High Price Close Price Prev Close
42.50 42.28 43.88 43.53 41.98
more quote information »

SIX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week44.0744.8640.8942.791,156,616-0.16-0.36%
1 Month47.7450.5640.8946.351,454,666-3.83-8.02%
3 Months40.5551.7540.4046.631,555,0093.368.29%
6 Months29.8551.7528.4540.231,578,98514.0647.1%
1 Year17.0051.7516.0628.402,205,59926.91158.29%
3 Years62.2673.388.7536.221,861,762-18.35-29.47%
5 Years57.8973.388.7541.911,498,019-13.98-24.15%

SIX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 43.53 1.55 3.69% 42.50 43.88 42.28 1,382,524
May 13 2021 41.98 0.77 1.87% 41.60 43.11 41.18 1,401,342
May 12 2021 41.21 -2.47 -5.65% 43.30 43.72 40.89 1,246,571
May 11 2021 43.68 0.53 1.23% 42.25 43.91 41.89 1,004,863
May 10 2021 43.15 -1.38 -3.1% 44.61 44.61 43.12 1,104,122
May 07 2021 44.53 0.46 1.04% 44.07 44.86 43.68 1,026,180
May 06 2021 44.07 0.71 1.64% 43.36 44.20 42.18 1,366,216
May 05 2021 43.36 -0.93 -2.1% 44.44 44.51 43.18 988,553
May 04 2021 44.29 -1.21 -2.66% 45.00 45.34 43.501 1,561,944
May 03 2021 45.50 -1.48 -3.15% 47.12 47.43 45.18 1,704,264
Apr 30 2021 46.98 -1.53 -3.15% 48.24 48.72 46.55 1,714,725
Apr 29 2021 48.51 0.60 1.25% 48.99 50.07 48.00 2,007,006
Apr 28 2021 47.91 -1.13 -2.3% 46.19 49.05 44.00 2,550,567
Apr 27 2021 49.04 1.09 2.27% 48.23 49.925 47.76 2,594,979
Apr 26 2021 47.95 -0.74 -1.52% 49.00 49.17 47.45 2,849,745
Apr 23 2021 48.69 -0.32 -0.65% 49.01 49.465 48.27 760,321
Apr 22 2021 49.01 -0.08 -0.16% 49.12 50.56 48.84 948,803
Apr 21 2021 49.09 2.37 5.07% 46.48 49.19 46.05 1,109,701
Apr 20 2021 46.72 -0.83 -1.75% 47.21 48.10 45.805 1,261,390
Apr 19 2021 47.55 -0.25 -0.52% 47.80 48.31 47.24 954,698
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.