Sunlands Technology Group (STG)
NYSE: STG · Real-Time Price · USD
9.65
+0.23 (2.44%)
Aug 8, 2025, 4:00 PM - Market closed

Sunlands Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20259.659.659.659.659.652.44%369
Aug 7, 20259.379.498.909.429.423.86%9,386
Aug 6, 20258.809.148.099.079.073.19%25,366
Aug 5, 20258.108.888.108.798.795.27%16,045
Aug 4, 20257.708.567.708.358.3510.45%45,088
Aug 1, 20259.189.187.307.567.56-17.83%40,199
Jul 31, 20259.859.959.209.209.20-6.69%12,125
Jul 30, 202510.3910.399.279.869.86-6.54%14,236
Jul 29, 202510.9511.0410.5510.5510.55-2.76%9,787
Jul 28, 202510.5011.1610.0810.8510.852.65%16,490
Jul 25, 202510.9711.2010.2810.5710.57-5.37%28,475
Jul 24, 202510.1811.5010.1011.1711.178.55%26,660
Jul 23, 202510.0610.509.6810.2910.29-0.48%39,124
Jul 22, 202511.0311.0310.2510.3410.34-7.60%11,395
Jul 21, 202510.7511.349.5811.1911.19-4.28%84,641
Jul 18, 202513.3113.319.1511.6911.69-8.67%137,552
Jul 17, 202513.9915.0012.2912.8012.80-8.24%117,874
Jul 16, 202512.0013.9812.0013.9513.9519.03%141,532
Jul 15, 202511.5213.3411.2811.7211.728.52%128,479
Jul 14, 20259.9111.919.9110.8010.8018.68%206,619
Jul 11, 20257.469.217.079.109.1021.98%88,730
Jul 10, 20258.208.457.247.467.461.36%38,415
Jul 9, 20256.768.406.577.367.3623.08%139,129
Jul 8, 20256.176.445.985.985.98-1.16%1,503
Jul 7, 20255.546.055.546.056.059.80%4,218
Jul 3, 20255.926.035.515.515.51-6.93%15,524
Jul 2, 20255.906.005.905.925.921.02%8,790
Jul 1, 20255.765.865.745.865.862.45%1,221
Jun 30, 20255.455.755.455.725.722.33%8,954
Jun 27, 20255.545.885.525.595.59-0.97%6,134
Jun 26, 20255.345.705.345.655.65-1.83%3,103
Jun 25, 20255.755.755.755.755.75-127
Jun 24, 20255.735.805.735.755.75-0.86%9,434
Jun 23, 20255.785.905.785.805.806.85%2,568
Jun 20, 20255.455.605.435.435.43-1.13%13,880
Jun 18, 20255.495.495.495.495.49-0.18%1,241
Jun 17, 20255.505.505.505.505.50-74
Jun 16, 20255.585.655.505.505.50-2.65%9,528
Jun 13, 20256.006.055.505.655.65-7.98%5,738
Jun 12, 20256.126.236.126.146.14-0.97%10,267
Jun 11, 20256.056.206.056.206.20-4.17%1,428
Jun 10, 20256.826.856.476.476.47-3.36%2,186
Jun 9, 20256.077.446.076.706.7012.81%14,026
Jun 6, 20255.846.895.835.945.943.04%10,261
Jun 5, 20255.795.795.765.765.760.03%1,008
Jun 4, 20255.915.915.765.765.76-7.90%840
Jun 3, 20255.776.495.776.256.259.30%4,387
Jun 2, 20255.795.805.725.725.722.14%2,610
May 30, 20255.315.625.315.605.605.42%4,282
May 29, 20255.315.315.315.315.31-1.26%822