Sunlands Technology Group (STG)
NYSE: STG · Real-Time Price · USD
4.942
0.00 (-0.01%)
Jan 30, 2026, 4:00 PM EST - Market closed
Sunlands Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 5.66 | 5.66 | 5.65 | 5.65 | 5.65 | 0.41% | 1,164 |
| Jan 13, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.71% | 248 |
| Jan 12, 2026 | 5.93 | 5.93 | 5.59 | 5.73 | 5.73 | 1.51% | 2,807 |
| Jan 9, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -9.76% | 281 |
| Jan 8, 2026 | 5.92 | 6.25 | 5.83 | 6.25 | 6.25 | 3.27% | 2,826 |
| Jan 7, 2026 | 5.91 | 6.05 | 5.91 | 6.05 | 6.05 | 1.89% | 503 |
| Jan 5, 2026 | 6.12 | 6.12 | 5.93 | 5.94 | 5.94 | 0.34% | 3,115 |
| Dec 31, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.34% | 635 |
| Dec 30, 2025 | 5.84 | 6.10 | 5.84 | 5.90 | 5.90 | -1.67% | 731 |
| Dec 29, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -6.25% | 1,166 |
| Dec 26, 2025 | 6.37 | 6.46 | 6.15 | 6.40 | 6.40 | 0.95% | 3,963 |
| Dec 24, 2025 | 6.23 | 6.48 | 6.23 | 6.34 | 6.34 | 2.59% | 3,225 |
| Dec 23, 2025 | 5.99 | 6.18 | 5.99 | 6.18 | 6.18 | 0.32% | 2,085 |
| Dec 22, 2025 | 5.84 | 6.24 | 5.84 | 6.16 | 6.16 | 1.82% | 4,082 |
| Dec 19, 2025 | 6.00 | 6.33 | 5.49 | 6.05 | 6.05 | -1.63% | 9,253 |
| Dec 18, 2025 | 5.76 | 6.54 | 5.76 | 6.15 | 6.15 | 6.03% | 11,281 |
| Dec 15, 2025 | 5.83 | 5.90 | 5.80 | 5.80 | 5.80 | -0.34% | 4,682 |
| Dec 12, 2025 | 5.80 | 5.89 | 5.80 | 5.82 | 5.82 | 0.34% | 4,351 |
| Dec 11, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.22% | 1,057 |
| Dec 10, 2025 | 5.60 | 5.93 | 5.60 | 5.73 | 5.73 | 4.18% | 662 |
| Dec 9, 2025 | 5.52 | 5.96 | 5.50 | 5.50 | 5.50 | -5.98% | 6,904 |
| Dec 8, 2025 | 6.00 | 6.00 | 5.70 | 5.85 | 5.85 | -1.35% | 6,824 |
| Dec 5, 2025 | 5.60 | 5.93 | 5.60 | 5.93 | 5.93 | 6.08% | 7,255 |
| Dec 4, 2025 | 5.79 | 5.79 | 5.58 | 5.59 | 5.59 | 3.33% | 5,835 |
| Dec 2, 2025 | 5.64 | 5.64 | 5.41 | 5.41 | 5.41 | -4.08% | 1,563 |
| Dec 1, 2025 | 5.80 | 5.85 | 5.64 | 5.64 | 5.64 | -2.76% | 6,081 |
| Nov 28, 2025 | 5.78 | 5.80 | 5.54 | 5.80 | 5.80 | 3.57% | 1,951 |
| Nov 26, 2025 | 5.72 | 5.72 | 5.50 | 5.60 | 5.60 | -2.61% | 4,167 |
| Nov 25, 2025 | 5.49 | 5.99 | 5.48 | 5.75 | 5.75 | 4.93% | 9,402 |
| Nov 24, 2025 | 5.28 | 5.84 | 5.28 | 5.48 | 5.48 | 7.03% | 14,060 |
| Nov 21, 2025 | 5.52 | 5.69 | 4.84 | 5.12 | 5.12 | -10.80% | 49,597 |
| Nov 20, 2025 | 6.98 | 6.98 | 5.10 | 5.74 | 5.74 | -13.29% | 39,381 |
| Nov 19, 2025 | 5.99 | 6.86 | 5.99 | 6.62 | 6.62 | 21.25% | 8,749 |
| Nov 18, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -5.86% | 197 |
| Nov 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.47% | 239 |
| Nov 14, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -4.41% | 301 |
| Nov 13, 2025 | 5.77 | 5.98 | 5.77 | 5.98 | 5.98 | 4.00% | 1,219 |
| Nov 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.17% | 759 |
| Nov 10, 2025 | 5.67 | 5.74 | 5.46 | 5.74 | 5.74 | 1.41% | 4,240 |
| Nov 7, 2025 | 5.46 | 5.66 | 5.46 | 5.66 | 5.66 | -3.74% | 1,831 |
| Nov 6, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 1,042 |