Sunlands Technology Group (STG)
NYSE: STG · Real-Time Price · USD
4.790
0.00 (0.00%)
Apr 16, 2025, 4:00 PM EDT - Market closed
Sunlands Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.30% | 1,487 |
| Apr 15, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 119 |
| Apr 14, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 483 |
| Apr 11, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 582 |
| Apr 10, 2025 | 4.62 | 4.79 | 4.62 | 4.79 | 4.79 | 4.13% | 676 |
| Apr 9, 2025 | 5.00 | 5.00 | 4.59 | 4.60 | 4.60 | -12.50% | 2,723 |
| Apr 8, 2025 | 5.32 | 5.32 | 5.00 | 5.26 | 5.26 | -1.09% | 867 |
| Apr 7, 2025 | 5.53 | 5.53 | 5.26 | 5.32 | 5.32 | -0.65% | 1,721 |
| Apr 4, 2025 | 5.16 | 5.35 | 5.16 | 5.35 | 5.35 | -3.60% | 1,374 |
| Apr 3, 2025 | 5.41 | 5.78 | 5.39 | 5.55 | 5.55 | 0.36% | 1,432 |
| Apr 2, 2025 | 5.21 | 5.58 | 5.21 | 5.53 | 5.53 | 3.56% | 867 |
| Apr 1, 2025 | 5.22 | 5.34 | 5.22 | 5.34 | 5.34 | -2.38% | 1,097 |
| Mar 31, 2025 | 5.70 | 5.70 | 5.26 | 5.47 | 5.47 | 0.37% | 2,129 |
| Mar 28, 2025 | 5.65 | 5.84 | 5.39 | 5.45 | 5.45 | -4.05% | 4,764 |
| Mar 27, 2025 | 5.62 | 5.77 | 5.60 | 5.68 | 5.68 | 2.34% | 3,070 |
| Mar 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.36% | 2,369 |
| Mar 25, 2025 | 5.45 | 5.57 | 5.45 | 5.57 | 5.57 | 2.82% | 497 |
| Mar 24, 2025 | 5.45 | 5.45 | 5.42 | 5.42 | 5.42 | -7.40% | 2,673 |
| Mar 21, 2025 | 5.85 | 5.88 | 5.40 | 5.85 | 5.85 | 4.58% | 2,754 |
| Mar 20, 2025 | 5.56 | 5.59 | 5.56 | 5.59 | 5.59 | 3.98% | 636 |
| Mar 19, 2025 | 5.33 | 5.70 | 5.31 | 5.38 | 5.38 | -3.67% | 9,273 |
| Mar 18, 2025 | 5.76 | 5.76 | 5.50 | 5.59 | 5.59 | -3.71% | 2,191 |
| Mar 17, 2025 | 5.69 | 5.80 | 5.67 | 5.80 | 5.80 | 8.21% | 1,243 |
| Mar 14, 2025 | 5.59 | 5.68 | 5.31 | 5.36 | 5.36 | -4.11% | 4,086 |
| Mar 13, 2025 | 5.75 | 5.87 | 5.20 | 5.59 | 5.59 | 0.18% | 9,069 |
| Mar 12, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.18% | 301 |
| Mar 11, 2025 | 5.35 | 5.68 | 4.70 | 5.57 | 5.57 | 6.50% | 25,074 |
| Mar 10, 2025 | 5.98 | 5.98 | 5.23 | 5.23 | 5.23 | -15.65% | 3,581 |
| Mar 7, 2025 | 6.00 | 6.20 | 5.82 | 6.20 | 6.20 | -1.62% | 1,745 |
| Mar 6, 2025 | 6.41 | 6.43 | 6.00 | 6.30 | 6.30 | -4.80% | 3,246 |
| Mar 5, 2025 | 6.36 | 6.73 | 6.36 | 6.62 | 6.62 | 4.09% | 6,552 |
| Mar 4, 2025 | 6.30 | 6.76 | 6.15 | 6.36 | 6.36 | 0.19% | 3,379 |
| Mar 3, 2025 | 6.41 | 6.57 | 6.31 | 6.35 | 6.35 | -2.80% | 6,404 |
| Feb 28, 2025 | 6.47 | 6.53 | 6.31 | 6.53 | 6.53 | -2.71% | 1,355 |
| Feb 27, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | 1,396 |
| Feb 26, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 5.72% | 632 |
| Feb 25, 2025 | 6.30 | 6.49 | 6.15 | 6.35 | 6.35 | -0.55% | 1,997 |
| Feb 24, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 3.65% | 518 |
| 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 |