Sunlands Technology Group (STG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:03PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 8.31 | 8.30 | 7.82 | 7.89 | 7.89 | 3,464 |
| 24 Jun 2024 | 7.37 | 8.90 | 7.37 | 8.03 | 8.03 | 9,700 |
| 21 Jun 2024 | 6.80 | 7.71 | 6.72 | 7.37 | 7.37 | 8,200 |
| 20 Jun 2024 | 7.09 | 7.10 | 6.55 | 6.98 | 6.98 | 5,100 |
| 18 Jun 2024 | 6.65 | 7.10 | 6.16 | 7.07 | 7.07 | 15,700 |
| 17 Jun 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 300 |
| 14 Jun 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 600 |
| 13 Jun 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 200 |
| 12 Jun 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 200 |
| 11 Jun 2024 | 6.39 | 6.57 | 6.39 | 6.50 | 6.50 | 6,100 |
| 10 Jun 2024 | 6.67 | 6.67 | 6.20 | 6.20 | 6.20 | 2,500 |
| 07 Jun 2024 | 6.46 | 6.68 | 6.46 | 6.68 | 6.68 | 1,800 |
| 06 Jun 2024 | 6.23 | 6.40 | 6.23 | 6.40 | 6.40 | 1,800 |
| 05 Jun 2024 | 6.50 | 6.51 | 6.22 | 6.40 | 6.40 | 2,400 |
| 04 Jun 2024 | 6.75 | 6.89 | 6.15 | 6.15 | 6.15 | 17,400 |
| 03 Jun 2024 | 7.25 | 7.49 | 7.10 | 7.10 | 7.10 | 6,600 |
| 31 May 2024 | 7.95 | 7.95 | 7.02 | 7.17 | 7.17 | 4,500 |
| 30 May 2024 | 8.47 | 8.50 | 7.52 | 7.53 | 7.53 | 14,700 |
| 29 May 2024 | 8.72 | 8.72 | 8.21 | 8.49 | 8.49 | 3,900 |
| 28 May 2024 | 9.90 | 9.90 | 8.50 | 8.98 | 8.98 | 8,100 |
| 24 May 2024 | 10.00 | 10.29 | 9.20 | 9.40 | 9.40 | 12,200 |
| 23 May 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 22 May 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 300 |
| 21 May 2024 | 9.00 | 10.36 | 9.00 | 9.39 | 9.39 | 4,800 |
| 20 May 2024 | 8.80 | 8.81 | 8.66 | 8.80 | 8.80 | 1,300 |
| 17 May 2024 | 8.50 | 8.90 | 8.38 | 8.50 | 8.50 | 5,800 |
| 16 May 2024 | 8.22 | 8.80 | 8.01 | 8.30 | 8.30 | 9,900 |
| 15 May 2024 | 8.50 | 8.76 | 8.50 | 8.54 | 8.54 | 800 |
| 14 May 2024 | 8.47 | 8.79 | 8.12 | 8.76 | 8.76 | 2,200 |
| 13 May 2024 | 8.41 | 8.48 | 7.87 | 8.15 | 8.15 | 900 |
| 10 May 2024 | 8.01 | 8.57 | 8.00 | 8.48 | 8.48 | 900 |
| 09 May 2024 | 8.10 | 8.49 | 8.01 | 8.49 | 8.49 | 1,900 |
| 08 May 2024 | 8.52 | 8.57 | 8.00 | 8.28 | 8.28 | 1,800 |
| 07 May 2024 | 8.37 | 8.40 | 8.20 | 8.29 | 8.29 | 1,200 |
| 06 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 300 |
| 03 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 600 |
| 02 May 2024 | 7.77 | 7.90 | 7.72 | 7.90 | 7.90 | 1,900 |
| 01 May 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 30 Apr 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 900 |
| 29 Apr 2024 | 7.77 | 7.93 | 7.51 | 7.51 | 7.51 | 6,400 |
| 26 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 100 |
| 25 Apr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 200 |
| 24 Apr 2024 | 8.10 | 8.10 | 8.07 | 8.10 | 8.10 | 500 |
| 23 Apr 2024 | 7.66 | 7.94 | 7.66 | 7.94 | 7.94 | 800 |
| 22 Apr 2024 | 8.10 | 8.10 | 7.50 | 8.01 | 8.01 | 1,400 |
| 19 Apr 2024 | 8.02 | 8.21 | 8.02 | 8.16 | 8.16 | 700 |
| 18 Apr 2024 | 8.21 | 8.50 | 8.01 | 8.01 | 8.01 | 1,800 |
| 17 Apr 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 400 |
| 16 Apr 2024 | 8.60 | 8.60 | 8.21 | 8.21 | 8.21 | 1,300 |
| 15 Apr 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 300 |
| 12 Apr 2024 | 8.67 | 8.78 | 8.67 | 8.78 | 8.78 | 600 |
| 11 Apr 2024 | 8.81 | 8.86 | 8.76 | 8.86 | 8.86 | 900 |
| 10 Apr 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 09 Apr 2024 | 9.38 | 9.44 | 8.87 | 9.44 | 9.44 | 2,500 |
| 08 Apr 2024 | 9.70 | 9.70 | 9.30 | 9.30 | 9.30 | 2,100 |
| 05 Apr 2024 | 9.74 | 10.06 | 9.22 | 9.23 | 9.23 | 3,600 |
| 04 Apr 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 03 Apr 2024 | 10.01 | 10.14 | 9.70 | 9.93 | 9.93 | 3,500 |
| 02 Apr 2024 | 9.60 | 10.28 | 9.60 | 10.28 | 10.28 | 2,300 |
| 01 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 500 |
| 28 Mar 2024 | 9.85 | 9.85 | 9.70 | 9.72 | 9.72 | 2,000 |
| 27 Mar 2024 | 10.06 | 10.40 | 9.85 | 10.40 | 10.40 | 1,800 |
| 26 Mar 2024 | 9.88 | 9.88 | 9.85 | 9.85 | 9.85 | 1,000 |
| 25 Mar 2024 | 10.64 | 10.64 | 10.10 | 10.10 | 10.10 | 1,300 |
| 22 Mar 2024 | 9.65 | 9.98 | 9.65 | 9.90 | 9.90 | 500 |
| 21 Mar 2024 | 9.90 | 9.90 | 9.65 | 9.65 | 9.65 | 2,200 |
| 20 Mar 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 19 Mar 2024 | 10.03 | 10.11 | 10.03 | 10.11 | 10.11 | 700 |
| 18 Mar 2024 | 10.09 | 10.12 | 10.03 | 10.12 | 10.12 | 700 |
| 15 Mar 2024 | 10.94 | 10.94 | 10.02 | 10.02 | 10.02 | 2,200 |
| 14 Mar 2024 | 10.93 | 10.94 | 10.93 | 10.94 | 10.94 | 500 |
| 13 Mar 2024 | 10.91 | 11.35 | 10.50 | 10.50 | 10.50 | 2,700 |
| 12 Mar 2024 | 10.60 | 10.70 | 10.60 | 10.63 | 10.63 | 1,400 |
| 11 Mar 2024 | 10.53 | 10.83 | 10.52 | 10.70 | 10.70 | 3,700 |
| 08 Mar 2024 | 11.40 | 11.40 | 10.36 | 10.53 | 10.53 | 9,200 |
| 07 Mar 2024 | 12.55 | 12.55 | 11.43 | 11.43 | 11.43 | 5,300 |
| 06 Mar 2024 | 10.93 | 12.00 | 10.78 | 11.59 | 11.59 | 8,300 |
| 05 Mar 2024 | 10.59 | 11.45 | 10.17 | 11.45 | 11.45 | 3,200 |
| 04 Mar 2024 | 10.88 | 10.88 | 10.19 | 10.30 | 10.30 | 5,700 |
| 01 Mar 2024 | 10.59 | 10.88 | 10.48 | 10.60 | 10.60 | 2,500 |
| 29 Feb 2024 | 10.15 | 10.69 | 10.00 | 10.00 | 10.00 | 3,800 |
| 28 Feb 2024 | 9.95 | 10.59 | 9.95 | 10.11 | 10.11 | 5,400 |
| 27 Feb 2024 | 8.88 | 9.00 | 8.86 | 9.00 | 9.00 | 3,500 |
| 26 Feb 2024 | 8.66 | 8.66 | 8.51 | 8.51 | 8.51 | 800 |
| 23 Feb 2024 | 9.00 | 9.41 | 9.00 | 9.00 | 9.00 | 3,600 |
| 22 Feb 2024 | 9.16 | 9.16 | 8.77 | 8.77 | 8.77 | 900 |
| 21 Feb 2024 | 8.88 | 8.88 | 8.87 | 8.87 | 8.87 | 900 |
| 20 Feb 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| 16 Feb 2024 | 8.25 | 8.30 | 8.25 | 8.28 | 8.28 | 1,400 |
| 15 Feb 2024 | 8.30 | 8.30 | 8.29 | 8.30 | 8.30 | 600 |
| 14 Feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 13 Feb 2024 | 8.55 | 9.02 | 8.55 | 8.69 | 8.69 | 2,200 |
| 12 Feb 2024 | 8.22 | 8.81 | 8.22 | 8.47 | 8.47 | 2,100 |
| 09 Feb 2024 | 8.50 | 8.93 | 8.50 | 8.93 | 8.93 | 1,100 |
| 08 Feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| 07 Feb 2024 | 8.60 | 8.60 | 8.59 | 8.59 | 8.59 | 1,100 |
| 06 Feb 2024 | 9.10 | 9.15 | 8.39 | 8.39 | 8.39 | 3,000 |
| 05 Feb 2024 | 9.28 | 9.28 | 9.01 | 9.01 | 9.01 | 1,800 |
| 02 Feb 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 500 |
| 01 Feb 2024 | 9.52 | 9.54 | 9.05 | 9.08 | 9.08 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.