Six Flags Entertainment Corpora - Price History

Monthly price history for SIX (Six Flags Entertainment Corpora)

DateAdjusted priceReal price
May 2024 $23.53 $23.53
April 2024 $23.58 $23.58
March 2024 $26.32 $26.32
February 2024 $25.34 $25.34
January 2024 $25.21 $25.21
December 2023 $25.08 $25.08
November 2023 $24.90 $24.90
October 2023 $19.90 $19.90
September 2023 $23.51 $23.51
August 2023 $22.96 $22.96
July 2023 $23.90 $23.90
June 2023 $25.98 $25.98
May 2023 $25.55 $25.55
April 2023 $24.27 $24.27
March 2023 $26.71 $26.71
February 2023 $26.40 $26.40
January 2023 $26.85 $26.85
December 2022 $23.25 $23.25
November 2022 $24.09 $24.09
October 2022 $22.30 $22.30
September 2022 $17.70 $17.70
August 2022 $22.15 $22.15
July 2022 $22.67 $22.67
June 2022 $21.70 $21.70
May 2022 $29.35 $29.35
April 2022 $38.27 $38.27
March 2022 $43.50 $43.50
February 2022 $43.66 $43.66
January 2022 $39.49 $39.49
December 2021 $42.58 $42.58
November 2021 $36.57 $36.57
October 2021 $41.13 $41.13
September 2021 $42.50 $42.50
August 2021 $42.24 $42.24
July 2021 $41.55 $41.55
June 2021 $43.28 $43.28
May 2021 $45.43 $45.43
April 2021 $46.98 $46.98
March 2021 $46.47 $46.47
February 2021 $44.60 $44.60
January 2021 $34.20 $34.20
December 2020 $34.10 $34.10
November 2020 $30.73 $30.73
October 2020 $21.62 $21.62
September 2020 $20.30 $20.30
August 2020 $21.73 $21.73
July 2020 $17.39 $17.39
June 2020 $19.21 $19.21
May 2020 $22.98 $22.98
April 2020 $20.01 $20.01
March 2020 $12.54 $12.54
February 2020 $25.03 $25.28
January 2020 $37.75 $38.13
December 2019 $44.66 $45.11
November 2019 $43.05 $43.48
October 2019 $40.99 $42.19
September 2019 $49.34 $50.79
August 2019 $56.68 $59.17
July 2019 $50.61 $52.83
June 2019 $47.59 $49.68
May 2019 $47.28 $49.36
April 2019 $50.06 $53.09
March 2019 $46.53 $49.35
February 2019 $52.53 $55.71
January 2019 $57.32 $61.59
December 2018 $51.78 $55.63
November 2018 $57.11 $61.36
October 2018 $49.46 $53.86
September 2018 $64.12 $69.82
August 2018 $62.04 $67.55
July 2018 $58.94 $64.95
June 2018 $63.57 $70.05
May 2018 $58.55 $64.52
April 2018 $56.69 $63.24
March 2018 $55.82 $62.26
February 2018 $57.46 $64.09
January 2018 $59.87 $67.56
December 2017 $58.99 $66.57
November 2017 $57.97 $65.42
October 2017 $55.03 $62.79
September 2017 $53.41 $60.94
August 2017 $47.82 $54.57
July 2017 $49.23 $56.87
June 2017 $51.60 $59.61
May 2017 $52.26 $60.38
April 2017 $53.63 $62.61
March 2017 $50.96 $59.49
February 2017 $51.92 $60.61
January 2017 $50.49 $59.58
December 2016 $50.81 $59.96
November 2016 $48.84 $57.64
October 2016 $46.63 $55.65
September 2016 $44.92 $53.61
August 2016 $40.38 $48.77
July 2016 $46.69 $56.39
June 2016 $47.98 $57.95
May 2016 $47.76 $57.69
April 2016 $49.23 $60.05
March 2016 $45.49 $55.49
February 2016 $41.70 $50.86
January 2016 $40.71 $50.27
December 2015 $44.50 $54.94
November 2015 $42.03 $51.90
October 2015 $41.68 $52.04
September 2015 $36.67 $45.78
August 2015 $35.60 $44.97
July 2015 $36.93 $46.64
June 2015 $35.51 $44.85
May 2015 $38.68 $48.86
April 2015 $36.84 $47.02
March 2015 $37.93 $48.41
February 2015 $35.48 $45.29
January 2015 $33.27 $42.96
December 2014 $33.42 $43.15
November 2014 $31.48 $40.65
October 2014 $30.80 $40.30
September 2014 $26.28 $34.39
August 2014 $27.88 $36.48
July 2014 $28.83 $38.22
June 2014 $32.10 $42.55
May 2014 $30.52 $40.46
April 2014 $29.94 $40.14
March 2014 $29.94 $40.15
February 2014 $30.43 $40.80
January 2014 $26.45 $35.89
December 2013 $27.14 $36.82
November 2013 $27.42 $37.21
October 2013 $27.38 $37.61
September 2013 $24.60 $33.79
August 2013 $24.03 $33.01
July 2013 $26.42 $36.79
June 2013 $25.25 $35.16
May 2013 $26.78 $74.57
April 2013 $25.86 $72.87
March 2013 $25.72 $72.48
February 2013 $23.71 $66.81
January 2013 $22.05 $62.94
December 2012 $21.44 $61.20
November 2012 $21.54 $61.48
October 2012 $19.69 $57.11
September 2012 $20.27 $58.80
August 2012 $19.04 $55.23
July 2012 $19.64 $57.61
June 2012 $18.48 $54.18
May 2012 $15.56 $45.63
April 2012 $16.12 $47.91
March 2012 $15.73 $46.77
February 2012 $15.22 $45.26
January 2012 $14.55 $43.83
December 2011 $13.69 $41.24
November 2011 $12.60 $38
October 2011 $11.90 $35.90
September 2011 $9.19 $27.72
August 2011 $11.10 $33.55
July 2011 $11.65 $35.21
June 2011 $12.39 $37.45
May 2011 $13.19 $79.70
April 2011 $11.33 $68.53
March 2011 $11.90 $72
February 2011 $10.31 $62.36
January 2011 $9.80 $59.34
December 2010 $8.98 $54.40
November 2010 $8.95 $54.25
October 2010 $8.46 $51.28
September 2010 $7.25 $43.96
August 2010 $6.24 $37.81
July 2010 $5.36 $32.47
June 2010 $5.55 $33.63
May 2010 $5.77 $35

SIX

Price: $25.13

52 week price:
18.29
28.99

Payout Ratio Range:
-532.12%
214.12%

Earnings Per Share: 0.32 USD

P/E Ratio: 26.66

Exchange: NYQ

Sector: Consumer Cyclical

Industry: Leisure

Volume: 815800

Ebitda: 71.3 million

Market Capitalization: 2.2 billion

Average Dividend Frequency: 4

Links: