Six Flags Entertainment Corporation New Historical Stock Prices

SIX 
$46.6
*  
0.69
1.5%
Get SIX Alerts
*Delayed - data as of Jul. 28, 2015 12:33 ET  -  Find a broker to begin trading SIX now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SIX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:33  46.18  46.88  46.03  46.60 300,529
07/27/2015 45.68 46.32 45.63 45.91 866,324
07/24/2015 45.72 46.14 45.33 45.7 856,870
07/23/2015 46.48 46.575 45.34 45.46 1,249,672
07/22/2015 45 47.47 44.5 46.15 2,102,338
07/21/2015 46.24 46.63 46.07 46.29 751,238
07/20/2015 46.5 46.54 45.88 46.35 498,583
07/17/2015 47.11 47.33 46.33 46.35 521,327
07/16/2015 47.3 47.5 46.08 47.1 2,027,094
07/15/2015 48.32 48.6799 47.12 47.25 1,065,484
07/14/2015 47.94 48.66 47.853 48.52 885,379
07/13/2015 48.04 48.47 47.75 48.05 1,111,941
07/10/2015 46.87 47.62 46.87 47.52 525,316
07/09/2015 46.55 46.92 46.28 46.58 650,288
07/08/2015 46.03 46.48 45.75 46.11 638,161
07/07/2015 46.5 46.5 45.4201 46.48 788,604
07/06/2015 45 46.32 44.83 46.16 1,546,495
07/02/2015 45.33 45.38 44.8 45.3 547,041
07/01/2015 45.04 45.43 44.83 45.42 541,428
06/30/2015 44.57 45.11 44.34 44.85 777,348
06/29/2015 45.27 45.5899 44.43 44.49 625,504
06/26/2015 46.16 46.29 45.51 45.63 668,329
06/25/2015 45.79 46.49 45.69 46.08 640,615
06/24/2015 46.58 46.77 45.76 45.81 650,760
06/23/2015 46.97 47.1 46.61 46.81 439,038
06/22/2015 46.9 47.1 46.63 46.94 780,687
06/19/2015 47.27 47.36 46.83 46.88 503,272
06/18/2015 46.95 47.54 46.86 47.18 442,407
06/17/2015 47.87 47.99 46.76 46.99 607,202
06/16/2015 47.69 48.23 47.37 47.9 805,219
06/15/2015 47.96 47.97 47.11 47.67 569,355
06/12/2015 47.99 48.2 47.78 47.96 286,041
06/11/2015 47.68 48.41 47.63 48.14 738,453
06/10/2015 47.2 47.71 46.92 47.48 551,535
06/09/2015 46.04 47.17 45.975 47.1 873,741
06/08/2015 46.7 46.72 45.515 45.83 700,187
06/05/2015 46.67 46.95 46.5 46.64 735,045
06/04/2015 47.27 47.36 46.6985 46.9 655,798
06/03/2015 47.86 47.98 47.1 47.23 1,118,362
06/02/2015 48.58 48.71 47.89 47.91 865,767
06/01/2015 49.14 49.2 48.5 48.79 433,591
05/29/2015 49.27 49.395 48.73 48.86 431,945
05/28/2015 49 49.449 49 49.33 396,776
05/27/2015 48.62 49.28 48.62 49.16 503,829
05/26/2015 48.71 49.1 48.06 48.43 497,096
05/22/2015 49.28 49.56 48.89 48.97 357,107
05/21/2015 49.88 49.92 49.33 49.8 478,058
05/20/2015 49.95 50.18 49.56 49.59 478,704
05/19/2015 49.61 49.86 49.27 49.84 392,765
05/18/2015 49.78 49.99 49.46 49.47 490,636
05/15/2015 49.69 50.34 49.54 49.89 815,227
05/14/2015 47.93 48.9 47.63 48.89 482,274
05/13/2015 48 48.11 47.51 47.74 387,895
05/12/2015 47.2 47.95 46.93 47.83 361,578
05/11/2015 47.32 47.73 47.26 47.44 288,848
05/08/2015 47.08 48.03 46.96 47.5 648,937
05/07/2015 46.66 47.12 46.55 46.63 704,858
05/06/2015 47.16 47.24 46.56 46.6 485,223
05/05/2015 47.18 47.45 46.76 46.95 486,619
05/04/2015 47.62 47.85 46.94 47.12 534,065
05/01/2015 47.01 47.9 47.01 47.67 347,052
04/30/2015 47.19 47.94 46.81 47.02 531,819
04/29/2015 48.13 48.432 47.07 47.26 533,169
04/28/2015 48.72 48.98 47.84 48.33 643,812
04/27/2015 50.29 50.415 48.62 48.71 812,075
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?