Sunlands Technology Group (STG)
NYSE: STG · Real-Time Price · USD
7.20
+0.18 (2.56%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Sunlands Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 6.99 | 7.19 | 6.89 | 7.02 | 7.02 | -0.43% | 6,383 |
| Oct 23, 2024 | 6.89 | 7.40 | 6.64 | 7.05 | 7.05 | 5.07% | 19,771 |
| Oct 22, 2024 | 7.51 | 7.51 | 5.96 | 6.71 | 6.71 | -12.63% | 16,553 |
| Oct 21, 2024 | 7.75 | 7.93 | 7.20 | 7.68 | 7.68 | 2.40% | 19,105 |
| Oct 18, 2024 | 7.54 | 7.85 | 7.50 | 7.50 | 7.50 | 1.08% | 9,863 |
| Oct 17, 2024 | 7.29 | 7.49 | 7.08 | 7.42 | 7.42 | 2.06% | 10,424 |
| Oct 16, 2024 | 7.02 | 7.34 | 7.02 | 7.27 | 7.27 | -4.22% | 3,709 |
| Oct 15, 2024 | 7.77 | 7.77 | 7.20 | 7.59 | 7.59 | -3.92% | 16,928 |
| Oct 14, 2024 | 8.11 | 8.20 | 7.64 | 7.90 | 7.90 | -7.71% | 37,503 |
| Oct 11, 2024 | 7.31 | 8.56 | 7.31 | 8.56 | 8.56 | 9.18% | 11,779 |
| Oct 10, 2024 | 7.60 | 8.18 | 7.46 | 7.84 | 7.84 | 0.64% | 38,188 |
| Oct 9, 2024 | 8.50 | 8.69 | 7.60 | 7.79 | 7.79 | -12.96% | 35,785 |
| Oct 8, 2024 | 7.89 | 9.49 | 7.82 | 8.95 | 8.95 | 4.68% | 22,731 |
| Oct 7, 2024 | 7.38 | 8.55 | 7.38 | 8.55 | 8.55 | 23.91% | 27,407 |
| Oct 4, 2024 | 7.24 | 7.24 | 6.81 | 6.90 | 6.90 | 0.15% | 15,766 |
| Oct 3, 2024 | 7.01 | 7.08 | 6.75 | 6.89 | 6.89 | -6.66% | 54,722 |
| Oct 2, 2024 | 7.71 | 8.05 | 7.38 | 7.38 | 7.38 | -1.57% | 19,396 |
| Oct 1, 2024 | 7.55 | 7.90 | 7.34 | 7.50 | 7.50 | -2.98% | 19,595 |
| Sep 30, 2024 | 7.50 | 7.90 | 7.09 | 7.73 | 7.73 | 3.34% | 17,289 |
| Sep 27, 2024 | 7.30 | 8.14 | 7.26 | 7.48 | 7.48 | 6.55% | 38,874 |
| Sep 26, 2024 | 6.50 | 7.29 | 6.50 | 7.02 | 7.02 | 8.33% | 65,807 |
| Sep 25, 2024 | 6.60 | 6.99 | 6.21 | 6.48 | 6.48 | -1.82% | 43,850 |
| Sep 24, 2024 | 6.88 | 7.09 | 6.36 | 6.60 | 6.60 | -4.21% | 54,359 |
| Sep 23, 2024 | 6.05 | 6.90 | 6.00 | 6.89 | 6.89 | 12.03% | 42,042 |
| Sep 20, 2024 | 6.22 | 6.49 | 6.01 | 6.15 | 6.15 | -1.44% | 10,924 |
| Sep 19, 2024 | 6.15 | 6.24 | 5.93 | 6.24 | 6.24 | 5.05% | 15,393 |
| Sep 18, 2024 | 5.98 | 6.21 | 5.90 | 5.94 | 5.94 | 1.71% | 122,394 |
| Sep 17, 2024 | 5.46 | 6.37 | 5.46 | 5.84 | 5.84 | 3.55% | 25,359 |
| Sep 16, 2024 | 5.28 | 6.01 | 5.26 | 5.64 | 5.64 | 7.02% | 15,624 |
| Sep 13, 2024 | 7.13 | 7.29 | 4.56 | 5.27 | 5.27 | -25.04% | 61,501 |
| Sep 12, 2024 | 6.65 | 7.48 | 6.49 | 7.03 | 7.03 | 6.03% | 38,835 |
| Sep 11, 2024 | 6.02 | 6.75 | 6.01 | 6.63 | 6.63 | 14.90% | 84,225 |
| Sep 10, 2024 | 5.50 | 6.66 | 5.35 | 5.77 | 5.77 | 4.91% | 74,888 |
| Sep 9, 2024 | 5.69 | 5.73 | 5.50 | 5.50 | 5.50 | 0.73% | 1,563 |
| Sep 6, 2024 | 5.42 | 5.67 | 5.41 | 5.46 | 5.46 | -4.88% | 14,729 |
| Sep 5, 2024 | 5.54 | 5.74 | 5.19 | 5.74 | 5.74 | 3.05% | 7,740 |
| Sep 4, 2024 | 5.56 | 5.79 | 5.47 | 5.57 | 5.57 | -3.80% | 3,855 |
| Sep 3, 2024 | 5.01 | 5.90 | 5.00 | 5.79 | 5.79 | 20.88% | 38,337 |
| Aug 30, 2024 | 7.56 | 7.56 | 4.25 | 4.79 | 4.79 | -39.06% | 76,768 |
| Aug 29, 2024 | 8.23 | 9.70 | 7.00 | 7.86 | 7.86 | -3.79% | 421,233 |
| Aug 28, 2024 | 8.50 | 8.50 | 8.17 | 8.17 | 8.17 | - | 2,417 |
| Aug 27, 2024 | 7.94 | 8.49 | 7.81 | 8.17 | 8.17 | 0.99% | 1,543 |
| Aug 26, 2024 | 8.31 | 8.31 | 7.71 | 8.09 | 8.09 | -4.60% | 2,270 |
| Aug 23, 2024 | 9.42 | 9.88 | 7.37 | 8.48 | 8.48 | -1.85% | 44,672 |
| Aug 22, 2024 | 9.30 | 9.76 | 8.32 | 8.64 | 8.64 | 2.25% | 242,898 |
| Aug 21, 2024 | 8.70 | 9.27 | 8.39 | 8.45 | 8.45 | -2.87% | 4,705 |
| Aug 20, 2024 | 8.54 | 8.70 | 8.40 | 8.70 | 8.70 | -5.23% | 2,995 |
| Aug 19, 2024 | 10.40 | 10.49 | 8.81 | 9.18 | 9.18 | -13.56% | 9,903 |
| Aug 16, 2024 | 10.11 | 11.06 | 10.10 | 10.62 | 10.62 | 6.20% | 54,210 |
| Aug 15, 2024 | 8.31 | 10.18 | 7.98 | 10.00 | 10.00 | 19.33% | 214,455 |
| Aug 14, 2024 | 7.87 | 8.38 | 7.87 | 8.38 | 8.38 | 8.83% | 867 |
| Aug 13, 2024 | 7.41 | 7.70 | 7.22 | 7.70 | 7.70 | 5.34% | 2,784 |
| Aug 12, 2024 | 9.44 | 9.44 | 7.31 | 7.31 | 7.31 | -26.16% | 14,196 |
| Aug 9, 2024 | 10.22 | 10.22 | 7.89 | 9.90 | 9.90 | -1.69% | 101,031 |
| Aug 8, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 18,117 |
| Aug 7, 2024 | 9.84 | 10.07 | 9.59 | 10.07 | 10.07 | 1.72% | 2,749 |
| Aug 6, 2024 | 9.55 | 9.90 | 9.55 | 9.90 | 9.90 | 1.02% | 4,839 |
| Aug 5, 2024 | 9.84 | 9.90 | 8.86 | 9.80 | 9.80 | -1.41% | 11,729 |
| Aug 2, 2024 | 8.90 | 9.94 | 8.90 | 9.94 | 9.94 | 10.94% | 35,429 |
| Aug 1, 2024 | 8.84 | 9.00 | 8.84 | 8.96 | 8.96 | 4.80% | 1,252 |
| Jul 31, 2024 | 8.20 | 8.55 | 8.20 | 8.55 | 8.55 | 7.41% | 2,017 |
| Jul 30, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -5.24% | 1,159 |
| Jul 29, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 10,058 |
| Jul 26, 2024 | 8.12 | 8.50 | 7.81 | 8.40 | 8.40 | -1.70% | 4,522 |
| Jul 25, 2024 | 8.26 | 8.85 | 8.07 | 8.55 | 8.55 | 8.99% | 20,258 |
| Jul 24, 2024 | 8.09 | 8.09 | 7.56 | 7.84 | 7.84 | -4.51% | 34,492 |
| Jul 23, 2024 | 7.92 | 8.21 | 7.92 | 8.21 | 8.21 | -2.26% | 204 |
| Jul 22, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.83% | 182 |
| Jul 19, 2024 | 7.82 | 8.47 | 7.82 | 8.47 | 8.47 | 6.01% | 296 |
| Jul 18, 2024 | 8.00 | 8.00 | 7.98 | 7.99 | 7.99 | -3.15% | 1,159 |
| Jul 17, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 15,123 |
| Jul 16, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.48% | 347 |
| Jul 15, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 146 |
| Jul 12, 2024 | 8.45 | 8.46 | 7.77 | 8.46 | 8.46 | 10.00% | 652 |
| Jul 11, 2024 | 7.02 | 7.69 | 7.02 | 7.69 | 7.69 | 5.36% | 2,189 |
| Jul 10, 2024 | 7.31 | 7.57 | 7.25 | 7.30 | 7.30 | -5.68% | 4,252 |
| Jul 9, 2024 | 7.60 | 8.18 | 7.47 | 7.74 | 7.74 | -0.13% | 66,213 |
| Jul 8, 2024 | 7.72 | 7.90 | 7.60 | 7.75 | 7.75 | -6.06% | 27,599 |
| Jul 5, 2024 | 7.65 | 8.55 | 7.65 | 8.25 | 8.25 | 7.98% | 3,305 |
| Jul 3, 2024 | 7.51 | 7.64 | 7.51 | 7.64 | 7.64 | 1.87% | 500 |
| Jul 2, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.46% | 430 |
| Jul 1, 2024 | 7.85 | 7.86 | 7.85 | 7.85 | 7.85 | - | 1,389 |
| Jun 28, 2024 | 7.84 | 8.00 | 7.80 | 7.85 | 7.85 | -1.75% | 2,640 |
| Jun 27, 2024 | 8.20 | 8.20 | 7.99 | 7.99 | 7.99 | 3.73% | 687 |
| Jun 26, 2024 | 7.75 | 8.00 | 7.70 | 7.70 | 7.70 | -2.37% | 3,147 |
| Jun 25, 2024 | 8.31 | 8.31 | 7.71 | 7.89 | 7.89 | -1.74% | 3,464 |
| Jun 24, 2024 | 7.37 | 8.90 | 7.37 | 8.03 | 8.03 | 8.96% | 9,692 |
| Jun 21, 2024 | 6.80 | 7.71 | 6.72 | 7.37 | 7.37 | 5.59% | 8,209 |
| Jun 20, 2024 | 7.09 | 7.10 | 6.55 | 6.98 | 6.98 | -1.27% | 5,129 |
| Jun 18, 2024 | 6.65 | 7.10 | 6.16 | 7.07 | 7.07 | 6.32% | 15,696 |
| Jun 17, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 266 |
| Jun 14, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 7.09% | 634 |
| Jun 13, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | 168 |
| Jun 12, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -4.46% | 209 |
| Jun 11, 2024 | 6.39 | 6.57 | 6.39 | 6.50 | 6.50 | 4.84% | 6,077 |
| Jun 10, 2024 | 6.67 | 6.67 | 6.20 | 6.20 | 6.20 | -7.12% | 2,454 |
| Jun 7, 2024 | 6.46 | 6.68 | 6.46 | 6.68 | 6.68 | 4.30% | 1,804 |
| Jun 6, 2024 | 6.23 | 6.40 | 6.23 | 6.40 | 6.40 | 0.06% | 1,763 |
| Jun 5, 2024 | 6.50 | 6.51 | 6.22 | 6.40 | 6.40 | 4.00% | 2,364 |
| Jun 4, 2024 | 6.75 | 6.89 | 6.15 | 6.15 | 6.15 | -13.38% | 17,377 |