Six Flags Entertainment Corporation New Common Stockのデータ

Six Flags Entertainment Corporation New Common Stockの基本情報

名前 Six Flags Entertainment Corporation New Common Stock
ティッカー SIX
国 United States
上場年 nan
セクター Consumer Services

Six Flags Entertainment Corporation New Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 40.78 39.35 39.89 40.02 1224100.0 40.02
2021-02-12 39.83 38.54 38.8 39.83 660900.0 39.83
2021-02-11 39.35 38.26 38.74 38.96 1213200.0 38.96
2021-02-10 39.82 38.52 39.47 38.59 1133600.0 38.59
2021-02-09 40.31 39.09 40.31 39.51 988800.0 39.51
2021-02-08 40.49 39.27 39.52 40.24 1453900.0 40.24
2021-02-05 40.27 38.82 39.8 39.18 3076200.0 39.18
2021-02-04 39.84 37.39 37.41 39.35 1864800.0 39.35
2021-02-03 37.83 36.55 36.6 37.16 1428600.0 37.16
2021-02-02 36.5 34.96 35.5 36.29 1348600.0 36.29
2021-02-01 35.42 33.51 34.57 35.14 1324000.0 35.14
2021-01-29 35.36 33.69 35.01 34.2 2820200.0 34.2
2021-01-28 36.06 32.48 32.5 35.3 3067700.0 35.3
2021-01-27 33.13 30.88 32.87 31.65 2743200.0 31.65
2021-01-26 35.53 33.39 35.16 33.42 1729800.0 33.42
2021-01-25 35.27 33.81 35.0 35.14 2152700.0 35.14
2021-01-22 36.6 35.19 36.11 35.36 1786400.0 35.36
2021-01-21 37.6 35.84 37.46 36.72 1305500.0 36.72
2021-01-20 38.07 36.87 37.57 37.62 1238300.0 37.62
2021-01-19 37.61 35.76 36.62 37.21 1263000.0 37.21
2021-01-15 36.98 35.62 36.5 36.51 1418600.0 36.51
2021-01-14 37.75 36.54 37.42 36.69 1299800.0 36.69
2021-01-13 36.09 35.27 35.58 36.02 1825900.0 36.02
2021-01-12 36.36 35.45 35.83 35.82 1434800.0 35.82
2021-01-11 35.74 34.63 34.82 35.56 950100.0 35.56
2021-01-08 36.0 34.93 35.85 35.57 884500.0 35.57
2021-01-07 36.9 35.4 36.48 35.79 1206000.0 35.79
2021-01-06 36.71 33.3 33.3 36.0 2581000.0 36.0
2021-01-05 34.18 32.91 33.13 33.21 875500.0 33.21
2021-01-04 34.43 33.14 34.01 33.19 1620300.0 33.19
2020-12-31 34.43 33.37 34.34 34.1 991400.0 34.1
2020-12-30 34.43 33.0 33.0 34.3 1039800.0 34.3
2020-12-29 34.41 32.46 33.96 32.83 785800.0 32.83
2020-12-28 34.52 33.69 34.16 33.7 1042400.0 33.7
2020-12-24 34.25 33.58 33.94 33.65 406700.0 33.65
2020-12-23 34.35 32.7 32.7 34.04 1529400.0 34.04
2020-12-22 33.45 32.25 33.2 32.32 792400.0 32.32
2020-12-21 33.19 31.47 31.47 32.97 2201600.0 32.97
2020-12-18 34.26 33.57 34.06 33.82 1500500.0 33.82
2020-12-17 34.16 32.89 33.2 34.06 971500.0 34.06
2020-12-16 33.3 32.12 32.89 32.87 1212100.0 32.87
2020-12-15 32.89 31.19 31.55 32.89 2139100.0 32.89
2020-12-14 32.32 30.87 32.16 31.15 2048500.0 31.15
2020-12-11 33.04 31.19 32.68 31.33 2202900.0 31.33
2020-12-10 33.16 31.92 32.37 32.4 1491200.0 32.4
2020-12-09 34.18 32.3 33.64 32.84 1634900.0 32.84
2020-12-08 33.87 32.5 32.5 33.26 1735700.0 33.26
2020-12-07 34.95 32.43 34.05 33.07 2205900.0 33.07
2020-12-04 34.71 33.42 34.48 34.3 1820000.0 34.3
2020-12-03 34.89 33.17 33.46 34.31 2485700.0 34.31
2020-12-02 33.33 30.94 31.08 33.14 2506600.0 33.14
2020-12-01 32.16 31.02 31.51 31.41 1390500.0 31.41
2020-11-30 32.36 30.6 32.34 30.73 1782400.0 30.73
2020-11-27 33.19 32.06 32.47 32.41 674600.0 32.41
2020-11-25 32.73 31.59 32.62 32.51 1175000.0 32.51
2020-11-24 33.88 32.34 33.43 32.86 2599600.0 32.86
2020-11-23 32.71 30.26 30.41 32.46 4311700.0 32.46
2020-11-20 30.46 29.52 29.9 29.89 1468100.0 29.89
2020-11-19 30.0 29.02 29.42 29.39 1307300.0 29.39
2020-11-18 30.59 29.41 30.0 29.42 1508900.0 29.42
2020-11-17 30.0 28.51 28.67 29.78 1484200.0 29.78
2020-11-16 30.0 28.45 29.94 29.11 3043500.0 29.11
2020-11-13 29.65 27.61 27.83 28.39 3041200.0 28.39
2020-11-12 28.35 26.82 27.2 27.34 1977600.0 27.34
2020-11-11 29.8 27.35 29.56 28.02 2537900.0 28.02
2020-11-10 30.27 27.86 29.0 29.53 3108300.0 29.53
2020-11-09 33.35 28.25 31.7 29.4 7683700.0 29.4
2020-11-06 25.09 24.16 24.31 24.99 1630500.0 24.99
2020-11-05 24.99 23.59 23.74 24.6 2846000.0 24.6
2020-11-04 24.41 22.41 22.91 23.29 2369700.0 23.29
2020-11-03 23.22 22.05 22.11 23.08 1893800.0 23.08
2020-11-02 22.19 21.13 21.67 21.77 2413000.0 21.77
2020-10-30 22.69 21.26 21.7 21.62 3371200.0 21.62
2020-10-29 21.25 19.9 20.03 20.91 2115900.0 20.91
2020-10-28 20.77 19.37 19.8 20.04 4917900.0 20.04
2020-10-27 21.96 21.27 21.86 21.66 2706600.0 21.66
2020-10-26 22.5 21.3 22.13 21.88 2111100.0 21.88
2020-10-23 22.81 21.71 22.0 22.68 2077900.0 22.68
2020-10-22 22.05 20.07 20.27 21.9 2051100.0 21.9
2020-10-21 20.42 19.51 20.29 20.12 1416800.0 20.12
2020-10-20 20.86 19.4 19.56 20.57 2500900.0 20.57
2020-10-19 20.09 19.07 19.51 19.22 1448500.0 19.22
2020-10-16 19.6 19.19 19.46 19.29 1073900.0 19.29
2020-10-15 19.87 19.16 19.32 19.45 1125200.0 19.45
2020-10-14 20.67 19.55 20.12 19.56 1248800.0 19.56
2020-10-13 20.81 19.93 20.78 20.07 1649900.0 20.07
2020-10-12 21.72 21.05 21.27 21.07 1006500.0 21.07
2020-10-09 22.1 21.48 21.67 21.59 1008700.0 21.59
2020-10-08 21.74 21.24 21.71 21.66 1471100.0 21.66
2020-10-07 21.64 20.85 20.96 21.45 1770300.0 21.45
2020-10-06 21.6 20.47 20.62 20.58 1743000.0 20.58
2020-10-05 21.01 19.73 21.0 20.16 2626500.0 20.16
2020-10-02 20.84 19.02 19.25 20.74 1634300.0 20.74
2020-10-01 20.46 19.6 20.4 19.94 2589700.0 19.94
2020-09-30 21.39 20.15 20.65 20.3 1473100.0 20.3
2020-09-29 21.49 20.33 21.41 20.51 1282100.0 20.51
2020-09-28 21.88 21.0 21.52 21.53 1112000.0 21.53
2020-09-25 21.01 19.9 20.14 20.97 1853900.0 20.97
2020-09-24 21.09 19.94 21.09 19.96 2952900.0 19.96
2020-09-23 22.98 21.31 22.45 21.38 1911200.0 21.38
2020-09-22 22.63 21.61 22.04 22.25 1686000.0 22.25
2020-09-21 23.09 21.55 22.93 22.03 2375300.0 22.03
2020-09-18 24.64 23.77 24.5 23.84 3704400.0 23.84
2020-09-17 24.97 24.16 24.61 24.6 1476900.0 24.6
2020-09-16 25.53 24.09 24.34 25.09 2393200.0 25.09
2020-09-15 24.51 23.25 23.8 24.27 1901000.0 24.27
2020-09-14 24.04 21.99 22.22 24.01 2811700.0 24.01
2020-09-11 22.49 21.39 22.38 21.99 2134200.0 21.99
2020-09-10 24.5 22.32 23.43 22.33 4820300.0 22.33
2020-09-09 23.57 21.66 22.66 23.32 4741900.0 23.32
2020-09-08 23.0 21.44 21.48 22.8 2426000.0 22.8
2020-09-04 22.47 20.77 21.28 22.16 2300900.0 22.16
2020-09-03 22.53 20.71 21.79 20.86 2714800.0 20.86
2020-09-02 21.86 21.25 21.58 21.69 1276900.0 21.69
2020-09-01 22.01 21.19 21.34 21.48 1422300.0 21.48
2020-08-31 23.29 21.67 23.13 21.73 2548200.0 21.73
2020-08-28 24.0 22.26 22.27 23.43 3662500.0 23.43
2020-08-27 22.97 20.88 21.0 22.01 4370800.0 22.01
2020-08-26 20.7 20.32 20.69 20.5 1578000.0 20.5
2020-08-25 20.71 20.2 20.45 20.7 1489300.0 20.7
2020-08-24 20.3 18.56 19.34 20.2 2210200.0 20.2
2020-08-21 19.9 19.09 19.33 19.14 1351800.0 19.14
2020-08-20 19.73 19.14 19.57 19.26 1174000.0 19.26
2020-08-19 20.39 19.63 19.9 19.75 1220200.0 19.75
2020-08-18 20.52 19.4 20.25 19.96 1495600.0 19.96
2020-08-17 21.34 19.92 21.15 20.31 2003200.0 20.31
2020-08-14 21.42 20.28 20.49 21.15 1531600.0 21.15
2020-08-13 20.72 19.53 19.53 20.6 2293700.0 20.6
2020-08-12 20.68 19.44 20.55 19.8 1994500.0 19.8
2020-08-11 21.49 19.96 20.57 20.18 3128200.0 20.18
2020-08-10 19.79 18.58 18.58 19.7 2588400.0 19.7
2020-08-07 18.4 17.19 17.56 18.38 2202700.0 18.38
2020-08-06 17.93 16.98 17.31 17.75 2347000.0 17.75
2020-08-05 17.82 17.03 17.51 17.2 2067600.0 17.2
2020-08-04 17.42 16.31 16.31 17.15 2986300.0 17.15
2020-08-03 17.21 16.06 17.21 16.36 3768100.0 16.36
2020-07-31 17.53 16.99 17.18 17.39 2372500.0 17.39
2020-07-30 18.11 16.95 18.0 17.31 5071400.0 17.31
2020-07-29 18.89 17.61 18.75 18.5 5428800.0 18.5
2020-07-28 19.72 19.05 19.25 19.19 2323000.0 19.19
2020-07-27 20.15 19.01 20.13 19.49 2225300.0 19.49
2020-07-24 20.8 20.0 20.55 20.14 1609000.0 20.14
2020-07-23 20.93 20.06 20.29 20.79 1687900.0 20.79
2020-07-22 20.68 20.23 20.44 20.53 2171900.0 20.53
2020-07-21 20.86 20.29 20.46 20.72 1419100.0 20.72
2020-07-20 20.76 19.89 20.37 20.22 1867000.0 20.22
2020-07-17 21.07 20.07 21.03 20.55 2070600.0 20.55
2020-07-16 21.33 20.58 21.09 21.17 2401400.0 21.17
2020-07-15 21.79 20.37 20.54 21.73 4422300.0 21.73
2020-07-14 19.54 18.8 19.1 19.13 2157200.0 19.13
2020-07-13 20.72 19.42 20.68 19.48 2763200.0 19.48
2020-07-10 20.38 18.7 19.0 20.31 2348500.0 20.31
2020-07-09 20.1 18.71 20.1 19.11 2954900.0 19.11
2020-07-08 19.59 18.36 19.06 19.51 2204700.0 19.51
2020-07-07 20.13 19.05 19.49 19.05 3179200.0 19.05
2020-07-06 20.33 19.38 20.08 19.87 1792600.0 19.87
2020-07-02 20.67 19.29 20.39 19.51 1733600.0 19.51
2020-07-01 20.71 19.3 19.54 19.87 2578500.0 19.87
2020-06-30 19.49 18.58 19.2 19.21 2002800.0 19.21
2020-06-29 19.67 18.11 18.72 19.39 2537900.0 19.39
2020-06-26 19.83 18.53 19.68 18.6 2865500.0 18.6
2020-06-25 20.0 18.84 19.12 19.88 2759400.0 19.88
2020-06-24 21.23 19.35 21.17 19.78 3494300.0 19.78
2020-06-23 21.96 21.02 21.91 21.69 2470200.0 21.69
2020-06-22 21.72 20.81 21.72 21.52 3016100.0 21.52
2020-06-19 23.78 21.35 23.76 21.91 5133900.0 21.91
2020-06-18 24.6 22.95 23.3 23.4 2976500.0 23.4
2020-06-17 24.12 23.21 23.98 23.59 2379200.0 23.59
2020-06-16 25.51 23.61 25.1 24.23 4304400.0 24.23
2020-06-15 23.92 21.31 21.63 23.6 3609400.0 23.6
2020-06-12 23.79 21.45 23.4 22.74 3221400.0 22.74
2020-06-11 23.35 20.39 21.01 21.89 7828000.0 21.89
2020-06-10 26.12 23.4 26.03 24.53 4037600.0 24.53
2020-06-09 26.63 24.52 26.18 26.29 3553000.0 26.29
2020-06-08 28.08 26.33 27.65 27.06 5312000.0 27.06
2020-06-05 28.24 24.71 27.96 25.2 7059400.0 25.2
2020-06-04 25.74 24.41 25.53 25.17 4045300.0 25.17
2020-06-03 25.64 23.63 23.64 25.31 4645100.0 25.31
2020-06-02 24.6 22.86 24.43 23.33 4043100.0 23.33
2020-06-01 24.23 22.61 22.92 23.97 3145400.0 23.97
2020-05-29 24.34 22.51 23.16 22.98 4422400.0 22.98
2020-05-28 26.6 23.86 26.35 24.12 7341300.0 24.12
2020-05-27 27.72 25.26 27.38 27.35 5191500.0 27.35
2020-05-26 26.39 24.95 25.08 25.86 5565500.0 25.86
2020-05-22 23.62 22.57 23.33 23.54 2193900.0 23.54
2020-05-21 23.59 22.22 22.7 23.09 2946700.0 23.09
2020-05-20 24.04 22.16 23.47 22.78 4924100.0 22.78
2020-05-19 23.71 21.55 22.76 22.65 5047900.0 22.65
2020-05-18 22.93 20.65 20.89 22.69 7175400.0 22.69
2020-05-15 19.4 17.87 18.29 19.11 2604000.0 19.11
2020-05-14 18.62 16.46 17.0 18.61 3532400.0 18.61
2020-05-13 18.83 17.32 18.82 17.94 3873900.0 17.94
2020-05-12 20.77 18.69 20.59 18.83 2640900.0 18.83
2020-05-11 20.98 19.92 20.75 20.3 2463300.0 20.3
2020-05-08 21.35 19.12 19.49 21.19 4517600.0 21.19
2020-05-07 20.06 18.84 19.21 18.99 4553800.0 18.99
2020-05-06 19.77 18.71 19.1 19.01 3530100.0 19.01
2020-05-05 21.29 18.64 21.26 18.92 5146100.0 18.92
2020-05-04 20.72 18.61 19.06 20.62 5317300.0 20.62
2020-05-01 20.44 18.5 19.26 20.15 5583300.0 20.15
2020-04-30 21.72 18.82 21.5 20.01 7381700.0 20.01
2020-04-29 21.28 19.95 19.98 21.14 6735300.0 21.14
2020-04-28 19.5 17.74 19.4 18.97 5609200.0 18.97
2020-04-27 18.52 16.12 16.32 17.69 6302600.0 17.69
2020-04-24 16.29 15.45 16.24 16.0 2551900.0 16.0
2020-04-23 16.81 15.28 15.51 16.08 3743200.0 16.08
2020-04-22 15.39 14.79 15.31 15.2 3819400.0 15.2
2020-04-21 15.61 14.51 15.17 14.92 3460600.0 14.92
2020-04-20 16.75 14.51 14.75 15.67 6685400.0 15.67
2020-04-17 16.39 15.43 16.0 15.59 6287900.0 15.59
2020-04-16 15.74 14.5 15.59 14.89 4582000.0 14.89
2020-04-15 15.82 14.26 14.44 15.78 5757000.0 15.78
2020-04-14 16.25 14.93 15.84 15.51 4859600.0 15.51
2020-04-13 16.24 14.04 16.2 14.7 4133300.0 14.7
2020-04-09 17.49 15.6 16.0 16.14 7176300.0 16.14
2020-04-08 14.56 13.16 13.91 14.29 5380500.0 14.29
2020-04-07 16.3 13.18 14.51 13.41 6474100.0 13.41
2020-04-06 13.42 11.56 11.78 12.64 4492400.0 12.64
2020-04-03 11.14 9.93 11.08 10.68 3361700.0 10.68
2020-04-02 11.91 10.43 11.3 11.05 3406800.0 11.05
2020-04-01 12.26 11.2 12.05 11.41 4781700.0 11.41
2020-03-31 13.81 12.25 12.84 12.54 3751800.0 12.54
2020-03-30 13.87 12.41 13.87 12.57 4957500.0 12.57
2020-03-27 15.0 13.82 14.96 13.95 4453800.0 13.95
2020-03-26 17.4 15.05 15.87 15.58 6251300.0 15.58
2020-03-25 16.13 13.35 14.23 15.04 8855200.0 15.04
2020-03-24 13.87 12.31 12.86 12.94 5421100.0 12.94
2020-03-23 12.0 10.6 11.6 11.19 3211700.0 11.19
2020-03-20 12.59 11.12 12.22 11.8 5934700.0 11.8
2020-03-19 12.25 9.66 10.0 11.39 4924800.0 11.39
2020-03-18 12.03 8.75 12.03 10.36 5580100.0 10.36
2020-03-17 14.94 12.07 14.78 12.86 4698500.0 12.86
2020-03-16 17.2 11.88 12.0 14.58 4747900.0 14.58
2020-03-13 16.91 10.91 14.59 16.91 7923600.0 16.91
2020-03-12 15.07 13.26 14.57 13.49 5753300.0 13.49
2020-03-11 19.83 16.8 19.59 17.32 4539300.0 17.32
2020-03-10 20.55 18.09 20.36 20.36 5293300.0 20.36
2020-03-09 21.0 18.63 19.75 19.02 3604100.0 19.02
2020-03-06 22.2 20.0 20.18 21.33 4065300.0 21.33
2020-03-05 23.0 20.66 22.99 21.09 4329100.0 21.09
2020-03-04 24.18 22.64 24.05 23.57 3382400.0 23.57
2020-03-03 25.99 23.4 25.25 23.87 3181900.0 23.87
2020-03-02 25.31 23.51 25.31 25.14 3846100.0 24.89
2020-02-28 26.1 25.02 25.34 25.28 2882000.0 25.03
2020-02-27 27.34 24.91 25.76 25.84 3983500.0 25.58
2020-02-26 28.12 25.09 28.0 25.78 4890000.0 25.52
2020-02-25 31.5 27.92 31.34 27.95 3818000.0 27.67
2020-02-24 31.89 30.18 31.7 31.3 3502400.0 30.99
2020-02-21 33.23 31.63 31.63 32.63 4147100.0 32.31
2020-02-20 32.26 29.96 30.4 31.89 11435900.0 31.57
2020-02-19 38.65 37.76 38.29 38.02 1638700.0 37.64
2020-02-18 39.26 37.94 39.21 38.42 1644900.0 38.04