Sunlands Technology Group (STG)
NYSE: STG · Real-Time Price · USD
5.92
+0.33 (5.91%)
Dec 5, 2025, 3:12 PM EST - Market open
Sunlands Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.60 | 5.60 | 5.60 | 5.65 | - | 1.00% | 544 |
| Dec 4, 2025 | 5.79 | 5.79 | 5.58 | 5.59 | 5.59 | 3.33% | 5,735 |
| Dec 2, 2025 | 5.64 | 5.64 | 5.41 | 5.41 | 5.41 | -4.08% | 1,543 |
| Dec 1, 2025 | 5.80 | 5.85 | 5.64 | 5.64 | 5.64 | -2.76% | 6,081 |
| Nov 28, 2025 | 5.78 | 5.80 | 5.54 | 5.80 | 5.80 | 3.57% | 1,951 |
| Nov 26, 2025 | 5.72 | 5.72 | 5.50 | 5.60 | 5.60 | -2.61% | 4,159 |
| Nov 25, 2025 | 5.49 | 5.99 | 5.48 | 5.75 | 5.75 | 4.93% | 9,402 |
| Nov 24, 2025 | 5.28 | 5.84 | 5.28 | 5.48 | 5.48 | 7.03% | 14,060 |
| Nov 21, 2025 | 5.52 | 5.69 | 4.84 | 5.12 | 5.12 | -10.80% | 49,263 |
| Nov 20, 2025 | 6.98 | 6.98 | 5.10 | 5.74 | 5.74 | -13.29% | 39,381 |
| Nov 19, 2025 | 5.99 | 6.86 | 5.99 | 6.62 | 6.62 | 21.25% | 8,749 |
| Nov 18, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -5.86% | 197 |
| Nov 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.47% | 239 |
| Nov 14, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -4.41% | 301 |
| Nov 13, 2025 | 5.77 | 5.98 | 5.77 | 5.98 | 5.98 | 4.00% | 1,219 |
| Nov 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.17% | 759 |
| Nov 10, 2025 | 5.67 | 5.74 | 5.46 | 5.74 | 5.74 | 1.41% | 4,240 |
| Nov 7, 2025 | 5.46 | 5.66 | 5.46 | 5.66 | 5.66 | -3.74% | 1,831 |
| Nov 6, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 1,042 |
| Nov 5, 2025 | 6.22 | 6.22 | 5.88 | 5.88 | 5.88 | -7.69% | 6,574 |
| Nov 4, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -2.00% | 673 |
| Nov 3, 2025 | 6.29 | 6.50 | 6.20 | 6.50 | 6.50 | - | 1,262 |
| Oct 31, 2025 | 6.98 | 6.98 | 6.49 | 6.50 | 6.50 | -2.99% | 2,114 |
| Oct 30, 2025 | 6.70 | 6.70 | 6.69 | 6.70 | 6.70 | -0.03% | 1,212 |
| Oct 29, 2025 | 6.66 | 6.70 | 6.66 | 6.70 | 6.70 | -3.98% | 971 |
| Oct 28, 2025 | 6.79 | 6.98 | 6.79 | 6.98 | 6.98 | 2.65% | 3,437 |
| Oct 27, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | 2.26% | 1,547 |
| Oct 24, 2025 | 6.70 | 6.99 | 6.55 | 6.65 | 6.65 | -2.78% | 5,733 |
| Oct 23, 2025 | 6.80 | 6.84 | 6.80 | 6.84 | 6.84 | -1.72% | 828 |
| Oct 22, 2025 | 6.98 | 6.98 | 6.83 | 6.96 | 6.96 | - | 2,113 |
| Oct 21, 2025 | 6.91 | 6.96 | 6.91 | 6.96 | 6.96 | 0.87% | 6,684 |
| Oct 20, 2025 | 6.94 | 7.00 | 6.82 | 6.90 | 6.90 | -4.96% | 1,720 |
| Oct 17, 2025 | 7.02 | 7.28 | 6.93 | 7.26 | 7.26 | -1.63% | 11,303 |
| Oct 16, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.40% | 212 |
| Oct 15, 2025 | 7.28 | 7.41 | 7.28 | 7.41 | 7.41 | 1.77% | 1,135 |
| Oct 14, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.80% | 423 |
| Oct 13, 2025 | 7.31 | 7.34 | 7.31 | 7.34 | 7.34 | -0.81% | 1,026 |
| Oct 10, 2025 | 7.75 | 7.75 | 7.01 | 7.40 | 7.40 | -4.82% | 14,141 |
| Oct 9, 2025 | 7.96 | 7.96 | 7.69 | 7.78 | 7.77 | -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 |