Six Flags Entertainment Corporation (SIX)
Jul 2, 2024 - SIX was delisted (reason: merged into FUN)
32.00
-1.14 (-3.44%)
Inactive · Last trade price
on Jul 1, 2024
Six Flags Entertainment 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% | 16,922,504 |
| Jun 28, 2024 | 32.43 | 34.06 | 32.13 | 33.14 | 33.14 | 1.63% | 5,878,990 |
| Jun 27, 2024 | 30.86 | 33.92 | 30.77 | 32.61 | 31.17 | 4.72% | 4,999,616 |
| Jun 26, 2024 | 30.53 | 31.34 | 29.96 | 31.14 | 29.77 | 3.63% | 3,367,523 |
| Jun 25, 2024 | 31.45 | 31.49 | 30.04 | 30.05 | 28.72 | -3.62% | 2,051,134 |
| Jun 24, 2024 | 31.41 | 31.89 | 31.02 | 31.18 | 29.80 | -0.89% | 1,681,372 |
| Jun 21, 2024 | 31.19 | 31.77 | 30.54 | 31.46 | 30.07 | 0.19% | 2,646,382 |
| Jun 20, 2024 | 32.00 | 32.21 | 30.80 | 31.40 | 30.01 | -1.81% | 3,116,731 |
| Jun 18, 2024 | 30.78 | 32.23 | 30.44 | 31.98 | 30.57 | 5.79% | 5,426,556 |
| Jun 17, 2024 | 28.83 | 30.24 | 28.61 | 30.23 | 28.90 | 4.57% | 1,905,022 |
| Jun 14, 2024 | 28.80 | 29.08 | 28.54 | 28.91 | 27.63 | -1.20% | 1,606,053 |
| Jun 13, 2024 | 29.18 | 29.37 | 28.57 | 29.26 | 27.97 | -0.31% | 1,069,407 |
| Jun 12, 2024 | 28.00 | 29.44 | 27.67 | 29.35 | 28.06 | 7.08% | 2,977,253 |
| Jun 11, 2024 | 26.83 | 27.49 | 26.66 | 27.41 | 26.20 | 1.71% | 1,820,590 |
| Jun 10, 2024 | 26.40 | 27.06 | 26.10 | 26.95 | 25.76 | 1.89% | 848,998 |
| Jun 7, 2024 | 25.56 | 26.52 | 25.30 | 26.45 | 25.28 | 2.44% | 1,001,770 |
| Jun 6, 2024 | 26.26 | 26.35 | 25.72 | 25.82 | 24.68 | -2.57% | 608,838 |
| Jun 5, 2024 | 26.12 | 26.56 | 25.68 | 26.50 | 25.33 | 1.88% | 898,819 |
| Jun 4, 2024 | 25.97 | 26.62 | 25.80 | 26.01 | 24.86 | -0.34% | 1,365,183 |
| Jun 3, 2024 | 25.73 | 26.12 | 25.45 | 26.10 | 24.95 | 2.55% | 754,144 |
| May 31, 2024 | 25.50 | 25.75 | 25.27 | 25.45 | 24.33 | 0.28% | 1,154,771 |
| May 30, 2024 | 25.23 | 25.83 | 25.22 | 25.38 | 24.26 | 0.99% | 653,846 |
| May 29, 2024 | 25.94 | 26.11 | 25.07 | 25.13 | 24.02 | -4.48% | 667,999 |
| May 28, 2024 | 26.25 | 26.44 | 25.91 | 26.31 | 25.15 | 0.53% | 594,531 |
| May 24, 2024 | 26.19 | 26.34 | 25.96 | 26.17 | 25.02 | 0.69% | 602,735 |
| May 23, 2024 | 26.40 | 26.49 | 25.85 | 25.99 | 24.84 | -1.59% | 962,240 |
| May 22, 2024 | 26.49 | 26.79 | 26.31 | 26.41 | 25.25 | -0.71% | 702,172 |
| May 21, 2024 | 25.77 | 26.63 | 25.67 | 26.60 | 25.43 | 2.66% | 742,401 |
| May 20, 2024 | 25.68 | 26.08 | 25.68 | 25.91 | 24.77 | 0.70% | 554,394 |
| May 17, 2024 | 26.11 | 26.38 | 25.70 | 25.73 | 24.60 | -1.15% | 756,074 |
| May 16, 2024 | 26.48 | 26.88 | 25.98 | 26.03 | 24.88 | -1.48% | 1,045,939 |
| May 15, 2024 | 26.48 | 27.10 | 26.28 | 26.42 | 25.25 | -1.12% | 1,320,102 |
| May 14, 2024 | 27.13 | 27.29 | 26.72 | 26.72 | 25.54 | -0.60% | 811,596 |
| May 13, 2024 | 27.39 | 27.56 | 26.72 | 26.88 | 25.69 | -1.32% | 1,051,392 |
| May 10, 2024 | 26.58 | 27.26 | 26.00 | 27.24 | 26.04 | 2.71% | 1,345,073 |
| May 9, 2024 | 24.56 | 27.20 | 23.51 | 26.52 | 25.35 | 5.83% | 2,338,681 |
| May 8, 2024 | 25.00 | 25.46 | 24.90 | 25.06 | 23.95 | -0.16% | 2,085,942 |
| May 7, 2024 | 25.00 | 25.17 | 24.78 | 25.10 | 23.99 | - | 984,467 |
| May 6, 2024 | 24.80 | 25.11 | 24.72 | 25.10 | 23.99 | 1.54% | 554,675 |
| May 3, 2024 | 24.30 | 24.82 | 23.94 | 24.72 | 23.63 | 3.04% | 1,046,548 |
| May 2, 2024 | 23.87 | 24.15 | 23.59 | 23.99 | 22.93 | 1.95% | 567,146 |
| May 1, 2024 | 23.51 | 24.11 | 23.44 | 23.53 | 22.49 | -0.21% | 910,453 |
| Apr 30, 2024 | 23.78 | 23.95 | 23.56 | 23.58 | 22.54 | -1.59% | 672,700 |
| Apr 29, 2024 | 23.82 | 24.07 | 23.74 | 23.96 | 22.90 | 0.97% | 655,474 |
| Apr 26, 2024 | 23.51 | 23.99 | 23.51 | 23.73 | 22.68 | 1.06% | 503,778 |
| Apr 25, 2024 | 23.58 | 23.67 | 23.16 | 23.48 | 22.44 | -1.51% | 580,625 |
| Apr 24, 2024 | 23.96 | 24.15 | 23.57 | 23.84 | 22.79 | -0.50% | 480,652 |
| Apr 23, 2024 | 23.89 | 24.30 | 23.63 | 23.96 | 22.90 | 0.80% | 733,667 |
| Apr 22, 2024 | 23.59 | 24.02 | 23.30 | 23.77 | 22.72 | 1.36% | 704,003 |
| Apr 19, 2024 | 23.55 | 23.89 | 23.37 | 23.45 | 22.42 | -0.55% | 645,752 |