Sunlands Technology Group (STG)
NYSE: STG · Real-Time Price · USD
5.60
+0.29 (5.43%)
At close: May 30, 2025, 4:00 PM
5.60
0.00 (0.00%)
After-hours: May 30, 2025, 6:30 PM EDT
Sunlands Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 483 |
| Apr 11, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 582 |
| Apr 10, 2025 | 4.62 | 4.79 | 4.62 | 4.79 | 4.79 | 4.13% | 676 |
| Apr 9, 2025 | 5.00 | 5.00 | 4.59 | 4.60 | 4.60 | -12.50% | 2,723 |
| Apr 8, 2025 | 5.32 | 5.32 | 5.00 | 5.26 | 5.26 | -1.09% | 867 |
| Apr 7, 2025 | 5.53 | 5.53 | 5.26 | 5.32 | 5.32 | -0.65% | 1,721 |
| Apr 4, 2025 | 5.16 | 5.35 | 5.16 | 5.35 | 5.35 | -3.60% | 1,374 |
| Apr 3, 2025 | 5.41 | 5.78 | 5.39 | 5.55 | 5.55 | 0.36% | 1,432 |
| Apr 2, 2025 | 5.21 | 5.58 | 5.21 | 5.53 | 5.53 | 3.56% | 867 |
| Apr 1, 2025 | 5.22 | 5.34 | 5.22 | 5.34 | 5.34 | -2.38% | 1,097 |
| Mar 31, 2025 | 5.70 | 5.70 | 5.26 | 5.47 | 5.47 | 0.37% | 2,129 |
| Mar 28, 2025 | 5.65 | 5.84 | 5.39 | 5.45 | 5.45 | -4.05% | 4,764 |
| Mar 27, 2025 | 5.62 | 5.77 | 5.60 | 5.68 | 5.68 | 2.34% | 3,070 |
| Mar 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.36% | 2,369 |
| Mar 25, 2025 | 5.45 | 5.57 | 5.45 | 5.57 | 5.57 | 2.82% | 497 |
| Mar 24, 2025 | 5.45 | 5.45 | 5.42 | 5.42 | 5.42 | -7.40% | 2,673 |
| Mar 21, 2025 | 5.85 | 5.88 | 5.40 | 5.85 | 5.85 | 4.58% | 2,754 |
| Mar 20, 2025 | 5.56 | 5.59 | 5.56 | 5.59 | 5.59 | 3.98% | 636 |