Skip to main content
Six Flags Entertainment Corporation (SIX)
Jul 2, 2024 - SIX was delisted (reason: merged into FUN)
32.00
-1.14 (-3.44%)
Last trade price on Jul 1, 2024

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202432.8233.5831.9232.0032.00-3.44%16,922,504
Jun 28, 202432.4334.0632.1333.1433.141.63%5,878,990
Jun 27, 202430.8633.9230.7732.6131.174.72%4,999,616
Jun 26, 202430.5331.3429.9631.1429.773.63%3,367,523
Jun 25, 202431.4531.4930.0430.0528.72-3.62%2,051,134
Jun 24, 202431.4131.8931.0231.1829.80-0.89%1,681,372
Jun 21, 202431.1931.7730.5431.4630.070.19%2,646,382
Jun 20, 202432.0032.2130.8031.4030.01-1.81%3,116,731
Jun 18, 202430.7832.2330.4431.9830.575.79%5,426,556
Jun 17, 202428.8330.2428.6130.2328.904.57%1,905,022
Jun 14, 202428.8029.0828.5428.9127.63-1.20%1,606,053
Jun 13, 202429.1829.3728.5729.2627.97-0.31%1,069,407
Jun 12, 202428.0029.4427.6729.3528.067.08%2,977,253
Jun 11, 202426.8327.4926.6627.4126.201.71%1,820,590
Jun 10, 202426.4027.0626.1026.9525.761.89%848,998
Jun 7, 202425.5626.5225.3026.4525.282.44%1,001,770
Jun 6, 202426.2626.3525.7225.8224.68-2.57%608,838
Jun 5, 202426.1226.5625.6826.5025.331.88%898,819
Jun 4, 202425.9726.6225.8026.0124.86-0.34%1,365,183
Jun 3, 202425.7326.1225.4526.1024.952.55%754,144
May 31, 202425.5025.7525.2725.4524.330.28%1,154,771
May 30, 202425.2325.8325.2225.3824.260.99%653,846
May 29, 202425.9426.1125.0725.1324.02-4.48%667,999
May 28, 202426.2526.4425.9126.3125.150.53%594,531
May 24, 202426.1926.3425.9626.1725.020.69%602,735
May 23, 202426.4026.4925.8525.9924.84-1.59%962,240
May 22, 202426.4926.7926.3126.4125.25-0.71%702,172
May 21, 202425.7726.6325.6726.6025.432.66%742,401
May 20, 202425.6826.0825.6825.9124.770.70%554,394
May 17, 202426.1126.3825.7025.7324.60-1.15%756,074
May 16, 202426.4826.8825.9826.0324.88-1.48%1,045,939
May 15, 202426.4827.1026.2826.4225.25-1.12%1,320,102
May 14, 202427.1327.2926.7226.7225.54-0.60%811,596
May 13, 202427.3927.5626.7226.8825.69-1.32%1,051,392
May 10, 202426.5827.2626.0027.2426.042.71%1,345,073
May 9, 202424.5627.2023.5126.5225.355.83%2,338,681
May 8, 202425.0025.4624.9025.0623.95-0.16%2,085,942
May 7, 202425.0025.1724.7825.1023.99-984,467
May 6, 202424.8025.1124.7225.1023.991.54%554,675
May 3, 202424.3024.8223.9424.7223.633.04%1,046,548
May 2, 202423.8724.1523.5923.9922.931.95%567,146
May 1, 202423.5124.1123.4423.5322.49-0.21%910,453
Apr 30, 202423.7823.9523.5623.5822.54-1.59%672,700
Apr 29, 202423.8224.0723.7423.9622.900.97%655,474
Apr 26, 202423.5123.9923.5123.7322.681.06%503,778
Apr 25, 202423.5823.6723.1623.4822.44-1.51%580,625
Apr 24, 202423.9624.1523.5723.8422.79-0.50%480,652
Apr 23, 202423.8924.3023.6323.9622.900.80%733,667
Apr 22, 202423.5924.0223.3023.7722.721.36%704,003
Apr 19, 202423.5523.8923.3723.4522.42-0.55%645,752
Apr 18, 202424.3624.3823.3923.5822.54-0.84%805,587
Apr 17, 202424.4924.6723.5723.7822.73-2.26%906,131
Apr 16, 202423.5624.3323.2224.3323.262.27%1,169,943
Apr 15, 202424.0624.1723.4323.7922.74-0.92%727,558
Apr 12, 202424.3524.4023.8824.0122.95-2.00%677,346
Apr 11, 202424.4224.7024.2224.5023.420.45%1,759,927
Apr 10, 202424.7124.7924.2924.3923.31-3.33%2,598,771
Apr 9, 202425.6725.7924.9225.2324.12-1.29%391,504
Apr 8, 202425.4925.6525.3325.5624.430.95%552,841
Apr 5, 202425.0925.4624.8825.3224.200.92%456,981
Apr 4, 202425.6125.8725.0725.0923.98-0.55%424,266
Apr 3, 202425.6025.8225.1025.2324.12-1.37%675,432
Apr 2, 202425.7725.7825.2325.5824.45-1.69%1,781,015
Apr 1, 202426.3726.3725.8326.0224.87-1.14%728,971
Mar 28, 202426.2526.5625.9426.3225.160.88%776,309
Mar 27, 202425.9626.6425.8126.0924.941.12%727,543
Mar 26, 202425.4425.9025.2425.8024.662.02%541,601
Mar 25, 202425.4125.7225.1125.2924.17-0.24%633,775
Mar 22, 202425.4125.8025.2725.3524.23-0.55%550,554
Mar 21, 202426.0326.3025.4525.4924.37-2.64%729,904
Mar 20, 202425.1026.3124.8226.1825.033.72%1,028,810
Mar 19, 202425.9126.0325.1625.2424.13-2.59%683,889
Mar 18, 202425.7626.2325.7325.9124.770.50%654,301
Mar 15, 202425.5026.2725.5025.7824.640.39%1,193,286
Mar 14, 202425.7225.7425.2125.6824.55-0.62%530,583
Mar 13, 202425.6526.2925.5625.8424.700.51%732,694
Mar 12, 202425.8725.9625.5225.7124.58-0.73%650,390
Mar 11, 202426.0526.3225.8825.9024.76-1.37%595,240
Mar 8, 202426.6026.8526.1526.2625.10-0.72%637,187
Mar 7, 202426.5426.9426.3426.4525.280.30%782,943
Mar 6, 202425.4026.5925.4026.3725.212.93%938,445
Mar 5, 202425.8126.3125.5625.6224.49-1.73%1,056,846
Mar 4, 202426.1726.5725.9126.0724.92-0.08%1,082,380
Mar 1, 202425.4026.3824.9226.0924.942.96%1,662,431
Feb 29, 202424.1325.6324.1325.3424.223.01%2,110,160
Feb 28, 202424.3525.0724.3524.6023.51-0.16%1,164,411
Feb 27, 202424.4825.1724.3524.6423.551.36%564,484
Feb 26, 202423.8624.8223.8024.3123.241.46%683,510
Feb 23, 202424.2024.3823.8523.9622.90-1.20%603,273
Feb 22, 202424.4924.5424.1224.2523.180.12%896,156
Feb 21, 202424.3324.6324.2024.2223.15-1.58%1,060,038
Feb 20, 202425.2925.4824.5524.6123.52-3.53%876,297
Feb 16, 202425.2025.8324.9025.5124.380.63%455,178
Feb 15, 202424.9025.5824.7425.3524.232.26%1,144,055
Feb 14, 202425.1925.3024.1924.7923.70-0.80%1,181,664
Feb 13, 202424.8525.3824.7624.9923.89-2.46%845,233
Feb 12, 202425.3425.7525.2725.6224.491.14%919,878
Feb 9, 202425.2125.7525.1725.3324.210.48%643,797
Feb 8, 202425.6925.7525.0525.2124.10-1.10%788,819
Feb 7, 202425.7125.7725.0525.4924.37-0.51%743,827