Sunlands Technology Group (STG)
NYSE: STG · Real-Time Price · USD
3.570
-0.080 (-2.19%)
At close: Apr 2, 2026, 4:00 PM EDT
3.690
+0.120 (3.36%)
After-hours: Apr 2, 2026, 7:00 PM EDT
Sunlands Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.69 | 3.69 | 3.53 | 3.57 | 3.57 | -2.19% | 1,369 |
| Apr 1, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.99% | 1,515 |
| Mar 31, 2026 | 3.50 | 3.58 | 3.50 | 3.51 | 3.51 | -3.84% | 1,988 |
| Mar 30, 2026 | 3.70 | 3.77 | 3.50 | 3.65 | 3.65 | -3.95% | 3,355 |
| Mar 27, 2026 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | - | 727 |
| Mar 26, 2026 | 3.95 | 3.95 | 3.76 | 3.80 | 3.80 | -1.55% | 9,485 |
| Mar 25, 2026 | 4.07 | 4.07 | 3.70 | 3.86 | 3.86 | -5.39% | 12,092 |
| Mar 24, 2026 | 4.27 | 4.27 | 4.08 | 4.08 | 4.08 | -1.21% | 1,041 |
| Mar 23, 2026 | 4.40 | 4.40 | 4.03 | 4.13 | 4.13 | -10.61% | 16,098 |
| Mar 20, 2026 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | - | 8,383 |
| Mar 19, 2026 | 4.72 | 4.72 | 4.51 | 4.62 | 4.62 | -0.65% | 4,906 |
| Mar 18, 2026 | 4.63 | 4.65 | 4.62 | 4.65 | 4.65 | - | 768 |
| Mar 17, 2026 | 4.76 | 4.78 | 4.65 | 4.65 | 4.65 | -0.21% | 4,912 |
| Mar 16, 2026 | 4.71 | 4.71 | 4.50 | 4.66 | 4.66 | 5.91% | 2,153 |
| Mar 13, 2026 | 4.41 | 4.64 | 4.40 | 4.40 | 4.40 | -0.23% | 10,514 |
| Mar 12, 2026 | 4.32 | 4.41 | 4.32 | 4.41 | 4.41 | -0.23% | 1,469 |
| Mar 11, 2026 | 4.41 | 4.45 | 4.41 | 4.42 | 4.42 | -1.78% | 1,801 |
| Mar 10, 2026 | 4.41 | 4.66 | 4.41 | 4.50 | 4.50 | -0.22% | 4,981 |
| Mar 9, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.38% | 796 |
| Mar 5, 2026 | 4.65 | 4.65 | 4.52 | 4.53 | 4.53 | -2.44% | 5,005 |
| Mar 3, 2026 | 4.50 | 4.73 | 4.50 | 4.64 | 4.64 | 3.11% | 7,400 |
| Mar 2, 2026 | 4.55 | 4.87 | 4.50 | 4.50 | 4.50 | -2.39% | 2,770 |
| Feb 27, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.32% | 254 |
| Feb 26, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 328 |
| Feb 25, 2026 | 4.64 | 4.64 | 4.55 | 4.55 | 4.55 | 0.66% | 1,634 |
| Feb 24, 2026 | 4.57 | 4.57 | 4.52 | 4.52 | 4.52 | 3.43% | 437 |
| Feb 23, 2026 | 4.41 | 4.41 | 4.37 | 4.37 | 4.37 | -2.89% | 1,124 |
| Feb 20, 2026 | 4.40 | 4.63 | 4.35 | 4.50 | 4.50 | -3.23% | 3,436 |
| Feb 19, 2026 | 4.71 | 4.71 | 4.64 | 4.65 | 4.65 | 6.90% | 1,929 |
| Feb 18, 2026 | 4.60 | 4.83 | 4.35 | 4.35 | 4.35 | -1.25% | 8,088 |
| Feb 17, 2026 | 5.19 | 5.19 | 4.38 | 4.41 | 4.41 | -8.23% | 8,208 |
| Feb 13, 2026 | 4.97 | 4.97 | 4.77 | 4.80 | 4.80 | -2.04% | 2,003 |
| Feb 12, 2026 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | -2.00% | 1,013 |
| Feb 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | 352 |
| Feb 10, 2026 | 4.94 | 4.94 | 4.88 | 4.94 | 4.94 | 1.65% | 1,959 |
| Feb 9, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.10% | 743 |
| Feb 6, 2026 | 4.78 | 4.94 | 4.78 | 4.86 | 4.86 | -1.72% | 2,748 |
| Feb 5, 2026 | 4.81 | 4.94 | 4.81 | 4.94 | 4.94 | 0.10% | 1,557 |
| Feb 4, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.58% | 633 |
| Feb 3, 2026 | 4.87 | 4.96 | 4.87 | 4.96 | 4.96 | 0.18% | 945 |
| Feb 2, 2026 | 4.85 | 4.96 | 4.85 | 4.96 | 4.96 | 0.26% | 1,642 |
| Jan 29, 2026 | 4.78 | 4.99 | 4.78 | 4.94 | 4.94 | -2.14% | 3,882 |
| Jan 28, 2026 | 5.03 | 5.09 | 5.03 | 5.05 | 5.05 | -4.90% | 1,513 |
| Jan 27, 2026 | 5.29 | 5.31 | 5.29 | 5.31 | 5.31 | 1.72% | 2,201 |
| Jan 26, 2026 | 5.22 | 5.22 | 4.74 | 5.22 | 5.22 | 0.38% | 7,566 |
| Jan 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.56% | 730 |
| Jan 21, 2026 | 5.15 | 5.19 | 5.12 | 5.12 | 5.12 | -1.54% | 1,655 |
| Jan 20, 2026 | 5.50 | 5.50 | 5.18 | 5.20 | 5.20 | -7.47% | 5,815 |
| Jan 16, 2026 | 5.60 | 5.62 | 5.60 | 5.62 | 5.62 | 2.37% | 644 |
| Jan 15, 2026 | 5.64 | 5.64 | 5.49 | 5.49 | 5.49 | -2.83% | 2,338 |