Sunlands Technology Group (STG)
NYSE: STG · Real-Time Price · USD
9.51
-0.32 (-3.26%)
Aug 29, 2025, 4:00 PM - Market closed
Sunlands Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.85 | 9.89 | 9.51 | 9.51 | 9.51 | -3.21% | 6,358 |
| 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 |
| Jul 31, 2025 | 9.85 | 9.95 | 9.20 | 9.20 | 9.20 | -6.69% | 12,125 |
| Jul 30, 2025 | 10.39 | 10.39 | 9.27 | 9.86 | 9.86 | -6.54% | 14,236 |
| Jul 29, 2025 | 10.95 | 11.04 | 10.55 | 10.55 | 10.55 | -2.76% | 9,787 |
| Jul 28, 2025 | 10.50 | 11.16 | 10.08 | 10.85 | 10.85 | 2.65% | 16,490 |
| Jul 25, 2025 | 10.97 | 11.20 | 10.28 | 10.57 | 10.57 | -5.37% | 28,475 |
| Jul 24, 2025 | 10.18 | 11.50 | 10.10 | 11.17 | 11.17 | 8.55% | 26,660 |
| Jul 23, 2025 | 10.06 | 10.50 | 9.68 | 10.29 | 10.29 | -0.48% | 39,124 |
| Jul 22, 2025 | 11.03 | 11.03 | 10.25 | 10.34 | 10.34 | -7.60% | 11,395 |
| Jul 21, 2025 | 10.75 | 11.34 | 9.58 | 11.19 | 11.19 | -4.28% | 84,641 |
| Jul 18, 2025 | 13.31 | 13.31 | 9.15 | 11.69 | 11.69 | -8.67% | 137,552 |
| Jul 17, 2025 | 13.99 | 15.00 | 12.29 | 12.80 | 12.80 | -8.24% | 117,874 |
| Jul 16, 2025 | 12.00 | 13.98 | 12.00 | 13.95 | 13.95 | 19.03% | 141,532 |
| Jul 15, 2025 | 11.52 | 13.34 | 11.28 | 11.72 | 11.72 | 8.52% | 128,479 |
| Jul 14, 2025 | 9.91 | 11.91 | 9.91 | 10.80 | 10.80 | 18.68% | 206,619 |
| Jul 11, 2025 | 7.46 | 9.21 | 7.07 | 9.10 | 9.10 | 21.98% | 88,730 |
| Jul 10, 2025 | 8.20 | 8.45 | 7.24 | 7.46 | 7.46 | 1.36% | 38,415 |
| Jul 9, 2025 | 6.76 | 8.40 | 6.57 | 7.36 | 7.36 | 23.08% | 139,129 |
| Jul 8, 2025 | 6.17 | 6.44 | 5.98 | 5.98 | 5.98 | -1.16% | 1,503 |
| Jul 7, 2025 | 5.54 | 6.05 | 5.54 | 6.05 | 6.05 | 9.80% | 4,218 |
| Jul 3, 2025 | 5.92 | 6.03 | 5.51 | 5.51 | 5.51 | -6.93% | 15,524 |
| Jul 2, 2025 | 5.90 | 6.00 | 5.90 | 5.92 | 5.92 | 1.02% | 8,790 |
| Jul 1, 2025 | 5.76 | 5.86 | 5.74 | 5.86 | 5.86 | 2.45% | 1,221 |
| Jun 30, 2025 | 5.45 | 5.75 | 5.45 | 5.72 | 5.72 | 2.33% | 8,954 |
| Jun 27, 2025 | 5.54 | 5.88 | 5.52 | 5.59 | 5.59 | -0.97% | 6,134 |
| 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 |