Sunlands Technology Group (STG)
NYSE: STG · Real-Time Price · USD
7.40
-0.37 (-4.76%)
At close: Oct 10, 2025, 4:00 PM EDT
7.54
+0.14 (1.89%)
After-hours: Oct 10, 2025, 7:35 PM EDT
Sunlands Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.75 | 7.75 | 7.01 | 7.40 | 7.40 | -4.82% | 14,041 |
| Oct 9, 2025 | 7.96 | 7.96 | 7.69 | 7.78 | 7.78 | -3.89% | 7,070 |
| Oct 8, 2025 | 8.20 | 8.20 | 8.08 | 8.09 | 8.09 | -0.37% | 6,950 |
| Oct 7, 2025 | 8.23 | 8.23 | 8.10 | 8.12 | 8.12 | -2.52% | 3,053 |
| Oct 6, 2025 | 8.26 | 8.53 | 8.06 | 8.33 | 8.33 | 1.03% | 19,446 |
| Oct 3, 2025 | 8.17 | 8.36 | 8.00 | 8.25 | 8.25 | -2.95% | 1,332 |
| Oct 2, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.89% | 2,538 |
| Oct 1, 2025 | 8.38 | 8.42 | 7.80 | 8.10 | 8.10 | 1.25% | 12,004 |
| Sep 30, 2025 | 7.90 | 8.44 | 7.90 | 8.00 | 8.00 | - | 1,971 |
| Sep 29, 2025 | 8.40 | 8.49 | 8.00 | 8.00 | 8.00 | - | 5,984 |
| Sep 26, 2025 | 8.16 | 8.17 | 8.00 | 8.00 | 8.00 | -3.38% | 6,854 |
| Sep 25, 2025 | 8.47 | 8.47 | 8.26 | 8.28 | 8.28 | -1.43% | 2,445 |
| Sep 24, 2025 | 8.50 | 8.50 | 7.81 | 8.40 | 8.40 | -1.18% | 1,325 |
| Sep 23, 2025 | 8.14 | 8.74 | 8.14 | 8.50 | 8.50 | 6.25% | 3,139 |
| Sep 22, 2025 | 7.89 | 8.20 | 7.81 | 8.00 | 8.00 | -1.72% | 26,109 |
| Sep 19, 2025 | 7.61 | 8.49 | 7.61 | 8.14 | 8.14 | 1.75% | 19,523 |
| Sep 18, 2025 | 8.33 | 8.33 | 6.37 | 8.00 | 8.00 | -3.96% | 53,144 |
| Sep 17, 2025 | 8.30 | 8.43 | 8.30 | 8.33 | 8.33 | -1.30% | 5,249 |
| Sep 16, 2025 | 8.04 | 8.44 | 8.02 | 8.44 | 8.44 | 0.72% | 5,814 |
| Sep 15, 2025 | 8.62 | 8.63 | 8.25 | 8.38 | 8.38 | -4.99% | 5,961 |
| Sep 12, 2025 | 9.65 | 9.65 | 8.82 | 8.82 | 8.82 | 1.97% | 10,165 |
| Sep 11, 2025 | 8.11 | 8.88 | 8.11 | 8.65 | 8.65 | 0.28% | 5,075 |
| Sep 10, 2025 | 8.93 | 8.93 | 8.63 | 8.63 | 8.63 | -3.62% | 764 |
| Sep 9, 2025 | 8.60 | 8.95 | 8.60 | 8.95 | 8.95 | 1.59% | 708 |
| Sep 8, 2025 | 8.74 | 8.88 | 8.23 | 8.81 | 8.81 | 1.08% | 4,183 |
| Sep 5, 2025 | 8.50 | 9.32 | 8.34 | 8.72 | 8.72 | 5.33% | 9,235 |
| Sep 4, 2025 | 8.57 | 8.57 | 8.00 | 8.28 | 8.28 | -6.29% | 28,938 |
| Sep 3, 2025 | 9.60 | 9.60 | 8.38 | 8.83 | 8.83 | -5.46% | 20,633 |
| Sep 2, 2025 | 9.50 | 9.51 | 9.17 | 9.34 | 9.34 | -1.79% | 3,545 |
| Aug 29, 2025 | 9.85 | 9.89 | 9.51 | 9.51 | 9.51 | -3.21% | 6,491 |
| Aug 28, 2025 | 9.91 | 9.91 | 9.63 | 9.83 | 9.83 | 6.33% | 3,196 |
| Aug 27, 2025 | 9.33 | 9.33 | 9.24 | 9.24 | 9.24 | -3.14% | 962 |
| Aug 26, 2025 | 9.18 | 9.54 | 9.12 | 9.54 | 9.54 | -3.54% | 3,257 |
| Aug 25, 2025 | 9.85 | 10.08 | 9.35 | 9.89 | 9.89 | -2.13% | 12,801 |
| Aug 22, 2025 | 10.34 | 10.49 | 10.00 | 10.11 | 10.11 | 2.69% | 6,138 |
| Aug 21, 2025 | 8.89 | 10.70 | 8.89 | 9.84 | 9.84 | 2.18% | 15,035 |
| Aug 20, 2025 | 10.33 | 10.33 | 9.63 | 9.63 | 9.63 | -9.49% | 10,800 |
| Aug 19, 2025 | 10.73 | 10.73 | 10.01 | 10.64 | 10.64 | -0.84% | 9,669 |
| Aug 18, 2025 | 9.92 | 11.53 | 9.92 | 10.73 | 10.73 | 10.96% | 13,998 |
| Aug 15, 2025 | 9.28 | 9.67 | 9.28 | 9.67 | 9.67 | -4.26% | 6,065 |
| Aug 14, 2025 | 9.70 | 10.10 | 9.49 | 10.10 | 10.10 | 7.91% | 10,318 |
| Aug 13, 2025 | 9.07 | 9.44 | 9.07 | 9.36 | 9.36 | 1.30% | 6,837 |
| Aug 12, 2025 | 8.98 | 9.99 | 8.98 | 9.24 | 9.24 | -7.41% | 11,877 |
| Aug 11, 2025 | 9.72 | 9.98 | 9.11 | 9.98 | 9.98 | 3.42% | 14,297 |
| Aug 8, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.44% | 379 |
| Aug 7, 2025 | 9.37 | 9.49 | 8.90 | 9.42 | 9.42 | 3.86% | 9,386 |
| Aug 6, 2025 | 8.80 | 9.14 | 8.09 | 9.07 | 9.07 | 3.19% | 25,366 |
| Aug 5, 2025 | 8.10 | 8.88 | 8.10 | 8.79 | 8.79 | 5.27% | 16,045 |
| Aug 4, 2025 | 7.70 | 8.56 | 7.70 | 8.35 | 8.35 | 10.45% | 45,088 |
| Aug 1, 2025 | 9.18 | 9.18 | 7.30 | 7.56 | 7.56 | -17.83% | 40,199 |