Sunlands Technology Group (STG)
NYSE: STG · Real-Time Price · USD
6.16
-0.43 (-6.53%)
Feb 21, 2025, 3:52 PM EST - Market open
Sunlands Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.67 | 6.67 | 6.15 | 6.16 | 6.16 | -6.53% | 3,509 |
| Feb 20, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -1.42% | 914 |
| Feb 19, 2025 | 6.46 | 6.78 | 6.46 | 6.69 | 6.69 | 1.75% | 1,203 |
| Feb 18, 2025 | 6.51 | 6.66 | 6.51 | 6.57 | 6.57 | 0.92% | 8,848 |
| Feb 14, 2025 | 6.53 | 6.78 | 6.51 | 6.51 | 6.51 | -3.98% | 1,798 |
| Feb 13, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | 263 |
| Feb 12, 2025 | 6.52 | 6.78 | 6.52 | 6.78 | 6.78 | 1.80% | 2,077 |
| Feb 11, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -3.77% | 549 |
| Feb 10, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 1.48% | 601 |
| Feb 7, 2025 | 6.91 | 6.91 | 6.79 | 6.82 | 6.82 | 2.56% | 2,138 |
| Feb 6, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.67% | 1,533 |
| Feb 5, 2025 | 6.51 | 6.78 | 6.51 | 6.70 | 6.70 | 1.90% | 2,308 |
| Feb 4, 2025 | 6.53 | 6.68 | 6.51 | 6.57 | 6.57 | -3.10% | 4,942 |
| Feb 3, 2025 | 6.74 | 6.78 | 6.65 | 6.78 | 6.78 | 1.88% | 2,866 |
| Jan 31, 2025 | 6.63 | 6.66 | 6.51 | 6.66 | 6.66 | -1.67% | 1,998 |
| Jan 30, 2025 | 6.76 | 6.77 | 6.62 | 6.77 | 6.77 | 3.96% | 2,860 |
| Jan 29, 2025 | 6.67 | 6.75 | 6.29 | 6.51 | 6.51 | -2.54% | 14,937 |
| Jan 28, 2025 | 6.61 | 6.75 | 6.61 | 6.68 | 6.68 | 2.20% | 3,024 |
| Jan 27, 2025 | 6.84 | 6.95 | 6.24 | 6.54 | 6.54 | -7.94% | 40,436 |
| Jan 24, 2025 | 6.92 | 7.14 | 6.92 | 7.10 | 7.10 | 2.60% | 16,707 |
| Jan 23, 2025 | 6.84 | 7.02 | 6.63 | 6.92 | 6.92 | 0.87% | 20,078 |
| Jan 22, 2025 | 6.81 | 6.90 | 6.47 | 6.86 | 6.86 | 23.92% | 45,057 |
| Jan 21, 2025 | 5.80 | 5.97 | 5.50 | 5.54 | 5.54 | -6.01% | 9,494 |
| Jan 17, 2025 | 5.88 | 6.00 | 5.88 | 5.89 | 5.89 | 5.56% | 5,954 |
| Jan 16, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 67 |
| Jan 15, 2025 | 5.64 | 5.64 | 5.58 | 5.58 | 5.58 | 1.27% | 1,336 |
| Jan 14, 2025 | 5.57 | 5.76 | 5.50 | 5.51 | 5.51 | -2.82% | 5,399 |
| Jan 13, 2025 | 5.79 | 5.79 | 5.65 | 5.67 | 5.67 | 3.28% | 2,085 |
| Jan 10, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1.67% | 17,393 |
| Jan 8, 2025 | 5.40 | 5.67 | 5.40 | 5.40 | 5.40 | - | 20,043 |
| Jan 7, 2025 | 5.46 | 5.73 | 5.40 | 5.40 | 5.40 | -0.55% | 2,395 |
| Jan 6, 2025 | 5.25 | 5.73 | 5.25 | 5.43 | 5.43 | 0.56% | 5,044 |
| Jan 3, 2025 | 5.70 | 6.30 | 5.10 | 5.40 | 5.40 | - | 40,877 |
| Jan 2, 2025 | 5.44 | 5.75 | 5.40 | 5.40 | 5.40 | -4.42% | 4,342 |
| Dec 31, 2024 | 5.78 | 6.00 | 5.49 | 5.65 | 5.65 | -2.59% | 10,137 |
| Dec 30, 2024 | 5.79 | 5.80 | 5.54 | 5.80 | 5.80 | -5.38% | 4,019 |
| Dec 27, 2024 | 6.18 | 6.29 | 6.13 | 6.13 | 6.13 | -2.54% | 17,356 |
| Dec 26, 2024 | 6.19 | 6.63 | 5.95 | 6.29 | 6.29 | -5.98% | 44,798 |
| Dec 24, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | 80 |
| Dec 23, 2024 | 6.55 | 6.93 | 6.55 | 6.69 | 6.69 | 7.28% | 4,726 |
| Dec 20, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.90% | 503 |
| Dec 19, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1.54% | 471 |
| Dec 18, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -6.56% | 232 |
| Dec 17, 2024 | 6.51 | 6.51 | 5.99 | 6.45 | 6.45 | -3.44% | 1,285 |
| Dec 16, 2024 | 6.60 | 6.68 | 6.60 | 6.68 | 6.68 | 9.10% | 1,499 |
| Dec 13, 2024 | 6.10 | 6.25 | 6.10 | 6.12 | 6.12 | -0.11% | 2,055 |
| Dec 12, 2024 | 6.30 | 6.47 | 6.13 | 6.13 | 6.13 | -2.85% | 3,244 |
| Dec 11, 2024 | 6.39 | 6.60 | 6.31 | 6.31 | 6.31 | -1.25% | 2,369 |
| Dec 10, 2024 | 6.15 | 6.69 | 6.15 | 6.39 | 6.39 | 3.06% | 7,477 |
| Dec 9, 2024 | 6.16 | 6.59 | 6.16 | 6.20 | 6.20 | -1.74% | 10,382 |
| Dec 6, 2024 | 6.31 | 6.55 | 6.11 | 6.31 | 6.31 | 0.96% | 2,676 |
| Dec 5, 2024 | 6.07 | 6.25 | 5.90 | 6.25 | 6.25 | 2.29% | 4,819 |
| Dec 4, 2024 | 6.40 | 6.57 | 6.10 | 6.11 | 6.11 | -3.40% | 6,699 |
| Dec 3, 2024 | 6.38 | 6.38 | 6.15 | 6.33 | 6.33 | 2.02% | 1,085 |
| Dec 2, 2024 | 6.37 | 6.37 | 6.07 | 6.20 | 6.20 | -8.28% | 1,396 |
| Nov 29, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 4.97% | 230 |
| Nov 27, 2024 | 6.33 | 6.44 | 6.33 | 6.44 | 6.44 | 1.42% | 3,536 |
| Nov 26, 2024 | 5.93 | 6.56 | 5.93 | 6.35 | 6.35 | 4.89% | 15,179 |
| Nov 25, 2024 | 6.80 | 6.80 | 6.00 | 6.05 | 6.05 | -7.00% | 4,332 |
| Nov 22, 2024 | 7.14 | 7.14 | 6.51 | 6.51 | 6.51 | -1.36% | 6,421 |
| Nov 21, 2024 | 7.03 | 7.14 | 6.60 | 6.60 | 6.60 | -4.35% | 12,062 |
| Nov 20, 2024 | 7.11 | 7.11 | 6.90 | 6.90 | 6.90 | 3.96% | 3,240 |
| Nov 19, 2024 | 6.73 | 6.76 | 6.60 | 6.64 | 6.64 | -4.37% | 3,565 |
| Nov 18, 2024 | 7.12 | 7.12 | 6.60 | 6.94 | 6.94 | 3.58% | 16,409 |
| Nov 15, 2024 | 6.82 | 6.82 | 6.70 | 6.70 | 6.70 | -1.76% | 381 |
| Nov 14, 2024 | 6.75 | 6.82 | 6.75 | 6.82 | 6.82 | -1.73% | 956 |
| Nov 13, 2024 | 6.81 | 6.95 | 6.75 | 6.94 | 6.94 | 1.91% | 6,808 |
| Nov 12, 2024 | 6.98 | 6.98 | 6.81 | 6.81 | 6.81 | - | 2,249 |
| Nov 11, 2024 | 6.98 | 6.98 | 6.81 | 6.81 | 6.81 | -2.30% | 2,670 |
| Nov 8, 2024 | 6.96 | 7.09 | 6.81 | 6.97 | 6.97 | -1.13% | 1,400 |
| Nov 7, 2024 | 6.67 | 7.14 | 6.67 | 7.05 | 7.05 | 3.07% | 25,626 |
| Nov 6, 2024 | 6.65 | 7.14 | 6.65 | 6.84 | 6.84 | -3.66% | 8,783 |
| Nov 5, 2024 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | -0.56% | 1,104 |
| Nov 4, 2024 | 7.10 | 7.14 | 6.79 | 7.14 | 7.14 | 8.18% | 9,305 |
| Nov 1, 2024 | 6.73 | 7.10 | 6.60 | 6.60 | 6.60 | - | 6,737 |
| Oct 31, 2024 | 6.67 | 6.92 | 6.60 | 6.60 | 6.60 | - | 8,894 |
| Oct 30, 2024 | 7.13 | 7.13 | 6.60 | 6.60 | 6.60 | -0.60% | 7,630 |
| Oct 29, 2024 | 7.11 | 7.11 | 6.64 | 6.64 | 6.64 | -6.35% | 534 |
| Oct 28, 2024 | 6.94 | 7.09 | 6.94 | 7.09 | 7.09 | -1.53% | 723 |
| Oct 25, 2024 | 7.14 | 7.36 | 6.67 | 7.20 | 7.20 | 2.56% | 9,369 |
| 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 |