Sunlands Technology Group (STG)
NYSE: STG · Real-Time Price · USD
5.65
-0.10 (-1.82%)
Jun 26, 2025, 4:00 PM - Market closed
Sunlands Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 5.34 | 5.70 | 5.34 | 5.65 | 5.65 | -1.83% | 3,103 |
| Jun 25, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 127 |
| Jun 24, 2025 | 5.73 | 5.80 | 5.73 | 5.75 | 5.75 | -0.86% | 9,434 |
| Jun 23, 2025 | 5.78 | 5.90 | 5.78 | 5.80 | 5.80 | 6.85% | 2,568 |
| Jun 20, 2025 | 5.45 | 5.60 | 5.43 | 5.43 | 5.43 | -1.13% | 13,880 |
| Jun 18, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.18% | 1,241 |
| Jun 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 74 |
| Jun 16, 2025 | 5.58 | 5.65 | 5.50 | 5.50 | 5.50 | -2.65% | 9,528 |
| Jun 13, 2025 | 6.00 | 6.05 | 5.50 | 5.65 | 5.65 | -7.98% | 5,738 |
| Jun 12, 2025 | 6.12 | 6.23 | 6.12 | 6.14 | 6.14 | -0.97% | 10,267 |
| Jun 11, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | -4.17% | 1,428 |
| Jun 10, 2025 | 6.82 | 6.85 | 6.47 | 6.47 | 6.47 | -3.36% | 2,186 |
| Jun 9, 2025 | 6.07 | 7.44 | 6.07 | 6.70 | 6.70 | 12.81% | 14,026 |
| Jun 6, 2025 | 5.84 | 6.89 | 5.83 | 5.94 | 5.94 | 3.04% | 10,261 |
| Jun 5, 2025 | 5.79 | 5.79 | 5.76 | 5.76 | 5.76 | 0.03% | 1,008 |
| Jun 4, 2025 | 5.91 | 5.91 | 5.76 | 5.76 | 5.76 | -7.90% | 840 |
| Jun 3, 2025 | 5.77 | 6.49 | 5.77 | 6.25 | 6.25 | 9.30% | 4,387 |
| Jun 2, 2025 | 5.79 | 5.80 | 5.72 | 5.72 | 5.72 | 2.14% | 2,610 |
| May 30, 2025 | 5.31 | 5.62 | 5.31 | 5.60 | 5.60 | 5.42% | 4,282 |
| May 29, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -1.26% | 822 |
| May 28, 2025 | 5.56 | 5.56 | 5.38 | 5.38 | 5.38 | 1.64% | 3,165 |
| May 27, 2025 | 5.28 | 5.29 | 5.28 | 5.29 | 5.29 | 3.85% | 2,102 |
| May 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 424 |
| May 22, 2025 | 5.24 | 5.40 | 4.86 | 5.10 | 5.10 | -2.47% | 4,918 |
| May 21, 2025 | 5.40 | 5.40 | 5.05 | 5.23 | 5.23 | -3.22% | 1,974 |
| May 20, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 55 |
| May 19, 2025 | 4.95 | 5.44 | 4.95 | 5.40 | 5.40 | 12.69% | 2,034 |
| May 16, 2025 | 5.12 | 5.12 | 4.74 | 4.79 | 4.79 | -7.85% | 2,250 |
| May 15, 2025 | 5.48 | 5.48 | 5.12 | 5.20 | 5.20 | 1.27% | 3,173 |
| May 14, 2025 | 5.16 | 5.20 | 5.12 | 5.14 | 5.14 | -1.25% | 2,471 |
| May 13, 2025 | 5.53 | 5.53 | 5.20 | 5.20 | 5.20 | -5.71% | 4,967 |
| May 12, 2025 | 5.38 | 5.94 | 4.92 | 5.52 | 5.52 | 4.06% | 5,987 |
| May 9, 2025 | 5.28 | 5.30 | 5.27 | 5.30 | 5.30 | -0.93% | 1,330 |
| May 8, 2025 | 5.49 | 5.67 | 5.35 | 5.35 | 5.35 | 2.49% | 4,099 |
| May 7, 2025 | 5.06 | 5.42 | 5.06 | 5.22 | 5.22 | -2.25% | 1,500 |
| May 6, 2025 | 5.08 | 5.75 | 5.07 | 5.34 | 5.34 | 6.80% | 8,645 |
| May 5, 2025 | 5.09 | 5.40 | 5.00 | 5.00 | 5.00 | -3.29% | 3,901 |
| May 2, 2025 | 5.25 | 5.50 | 5.17 | 5.17 | 5.17 | -2.45% | 2,578 |
| May 1, 2025 | 5.19 | 5.61 | 5.04 | 5.30 | 5.30 | 5.43% | 8,025 |
| Apr 30, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 105 |
| Apr 29, 2025 | 5.28 | 5.40 | 5.00 | 5.03 | 5.03 | -5.33% | 3,724 |
| Apr 28, 2025 | 4.81 | 5.65 | 4.74 | 5.31 | 5.31 | 3.71% | 5,592 |
| Apr 25, 2025 | 5.43 | 5.43 | 5.12 | 5.12 | 5.12 | -4.32% | 1,590 |
| Apr 24, 2025 | 4.80 | 5.35 | 4.80 | 5.35 | 5.35 | 3.96% | 2,724 |
| Apr 23, 2025 | 4.94 | 5.15 | 4.28 | 5.15 | 5.15 | 2.94% | 4,162 |
| Apr 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 391 |
| Apr 21, 2025 | 5.05 | 5.50 | 4.65 | 5.00 | 5.00 | -0.40% | 7,585 |
| Apr 17, 2025 | 4.87 | 5.10 | 4.87 | 5.02 | 5.02 | 7.26% | 2,214 |
| Apr 16, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.30% | 1,487 |
| Apr 15, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 119 |