Sunlands Technology Group (STG)
NYSE: STG · Real-Time Price · USD
5.28
-0.07 (-1.31%)
May 9, 2025, 9:31 AM - Market open

Sunlands Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20255.495.675.355.355.352.49%4,099
May 7, 20255.065.425.065.225.22-2.25%1,500
May 6, 20255.085.755.075.345.346.80%8,645
May 5, 20255.095.405.005.005.00-3.29%3,901
May 2, 20255.255.505.175.175.17-2.45%2,578
May 1, 20255.195.615.045.305.305.43%8,025
Apr 30, 20255.035.035.035.035.03-105
Apr 29, 20255.285.405.005.035.03-5.33%3,724
Apr 28, 20254.815.654.745.315.313.71%5,592
Apr 25, 20255.435.435.125.125.12-4.32%1,590
Apr 24, 20254.805.354.805.355.353.96%2,724
Apr 23, 20254.945.154.285.155.152.94%4,162
Apr 22, 20255.005.005.005.005.00-391
Apr 21, 20255.055.504.655.005.00-0.40%7,585
Apr 17, 20254.875.104.875.025.027.26%2,214
Apr 16, 20254.684.684.684.684.68-2.30%1,487
Apr 15, 20254.794.794.794.794.79-119
Apr 14, 20254.794.794.794.794.79-483
Apr 11, 20254.794.794.794.794.79-582
Apr 10, 20254.624.794.624.794.794.13%676
Apr 9, 20255.005.004.594.604.60-12.50%2,723
Apr 8, 20255.325.325.005.265.26-1.09%867
Apr 7, 20255.535.535.265.325.32-0.65%1,721
Apr 4, 20255.165.355.165.355.35-3.60%1,374
Apr 3, 20255.415.785.395.555.550.36%1,432
Apr 2, 20255.215.585.215.535.533.56%867
Apr 1, 20255.225.345.225.345.34-2.38%1,097
Mar 31, 20255.705.705.265.475.470.37%2,129
Mar 28, 20255.655.845.395.455.45-4.05%4,764
Mar 27, 20255.625.775.605.685.682.34%3,070
Mar 26, 20255.555.555.555.555.55-0.36%2,369
Mar 25, 20255.455.575.455.575.572.82%497
Mar 24, 20255.455.455.425.425.42-7.40%2,673
Mar 21, 20255.855.885.405.855.854.58%2,754
Mar 20, 20255.565.595.565.595.593.98%636
Mar 19, 20255.335.705.315.385.38-3.67%9,273
Mar 18, 20255.765.765.505.595.59-3.71%2,191
Mar 17, 20255.695.805.675.805.808.21%1,243
Mar 14, 20255.595.685.315.365.36-4.11%4,086
Mar 13, 20255.755.875.205.595.590.18%9,069
Mar 12, 20255.585.585.585.585.580.18%301
Mar 11, 20255.355.684.705.575.576.50%25,074
Mar 10, 20255.985.985.235.235.23-15.65%3,581
Mar 7, 20256.006.205.826.206.20-1.62%1,745
Mar 6, 20256.416.436.006.306.30-4.80%3,246
Mar 5, 20256.366.736.366.626.624.09%6,552
Mar 4, 20256.306.766.156.366.360.19%3,379
Mar 3, 20256.416.576.316.356.35-2.80%6,404
Feb 28, 20256.476.536.316.536.53-2.71%1,355
Feb 27, 20256.716.716.716.716.71-1,396