Grupo SBF S.A. (BVMF:SBFG3)
Brazil flag Brazil · Delayed Price · Currency is BRL
11.33
+0.17 (1.52%)
Aug 7, 2025, 4:45 PM GMT-3

Six Flags Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202511.1811.4111.0911.2511.250.81%473,600
Aug 6, 202511.0011.2710.8411.1611.162.57%3,973,100
Aug 5, 202510.8811.0210.7410.8810.88-0.55%4,509,900
Aug 4, 202511.1111.1910.8310.9410.94-0.18%1,253,800
Aug 1, 202511.1311.4110.9210.9610.96-0.27%1,659,000
Jul 31, 202511.2211.4310.8610.9910.99-2.40%3,357,900
Jul 30, 202511.3611.5911.0111.2611.26-1.14%2,562,200
Jul 29, 202511.9611.9911.3011.3911.39-4.45%3,875,600
Jul 28, 202512.0912.4511.8611.9211.92-2.30%4,365,200
Jul 25, 202512.1512.2912.1012.2012.200.41%626,100
Jul 24, 202512.1212.3111.9212.1512.15-1,778,400
Jul 23, 202511.9712.2311.8412.1512.151.59%1,222,200
Jul 22, 202511.7712.2011.7711.9611.961.96%1,261,200
Jul 21, 202511.8912.1111.6511.7311.73-1.59%2,402,700
Jul 18, 202512.5012.5811.8211.9211.92-5.02%1,676,600
Jul 17, 202512.4112.6712.2712.5512.551.37%1,176,600
Jul 16, 202512.3912.4712.1312.3812.38-0.08%1,000,200
Jul 15, 202512.1512.5912.1412.3912.391.98%992,800
Jul 14, 202512.0312.4711.9812.1512.151.25%1,294,400
Jul 11, 202512.0512.2011.8612.0012.00-1.32%2,199,800
Jul 10, 202512.1312.2912.0012.1612.16-2.33%1,237,200
Jul 9, 202512.7212.8312.3912.4512.45-2.12%743,700
Jul 8, 202512.8412.8812.6212.7212.72-0.55%1,099,400
Jul 7, 202512.6512.9912.6512.7912.791.11%1,995,300
Jul 4, 202512.2112.7512.1012.6512.653.69%1,051,000
Jul 3, 202511.8312.3911.7112.2012.203.74%3,049,100
Jul 2, 202512.2312.2611.7211.7611.76-4.16%1,146,200
Jul 1, 202512.2312.3912.0412.2712.270.57%960,900
Jun 30, 202511.7712.2911.7212.2012.203.48%1,149,300
Jun 27, 202511.8112.0611.5311.7911.79-1.26%1,109,700
Jun 26, 202511.7812.1511.7811.9411.941.27%963,400
Jun 25, 202511.6311.9911.6311.7911.790.08%843,300
Jun 24, 202511.5211.9011.4611.7811.782.70%1,082,700
Jun 23, 202511.6011.7111.0611.4711.47-1.12%2,516,100
Jun 20, 202511.9912.0611.6011.6011.60-4.61%1,041,900
Jun 18, 202512.1612.3812.0912.1612.16-0.33%695,600
Jun 17, 202512.4312.8012.1012.2012.20-1.53%9,177,000
Jun 16, 202512.0012.3911.8812.3912.395.00%1,167,900
Jun 13, 202511.8211.9111.5711.8011.80-0.51%890,800
Jun 12, 202511.9012.0711.8011.8611.86-1.41%608,400
Jun 11, 202511.6912.1311.5212.0312.032.82%1,497,400
Jun 10, 202511.7212.0311.6111.7011.701.56%1,187,200
Jun 9, 202511.4711.7711.2811.5211.520.44%976,500
Jun 6, 202511.8912.0111.2411.4711.47-2.80%1,743,700
Jun 5, 202512.1112.2911.8011.8011.80-2.48%1,586,600
Jun 4, 202512.6612.8912.1012.1012.10-4.12%2,996,000
Jun 3, 202512.2012.8511.9012.6212.623.53%2,444,300
Jun 2, 202512.3812.8112.1812.1912.19-0.81%1,745,800
May 30, 202512.0112.5311.8612.2912.293.10%2,329,500
May 29, 202511.5412.3111.4611.9211.923.38%1,944,000