Sunlands Technology Group (STG)
NYSE: STG · Real-Time Price · USD
12.80
-1.15 (-8.24%)
At close: Jul 17, 2025, 4:00 PM
12.53
-0.27 (-2.11%)
After-hours: Jul 17, 2025, 7:46 PM EDT
Sunlands Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 13.99 | 15.00 | 12.29 | 12.80 | 12.80 | -8.24% | 117,669 |
| Jul 16, 2025 | 12.00 | 13.98 | 12.00 | 13.95 | 13.95 | 19.03% | 141,532 |
| Jul 15, 2025 | 11.52 | 13.34 | 11.28 | 11.72 | 11.72 | 8.52% | 128,479 |
| Jul 14, 2025 | 9.91 | 11.91 | 9.91 | 10.80 | 10.80 | 18.68% | 206,619 |
| Jul 11, 2025 | 7.46 | 9.21 | 7.07 | 9.10 | 9.10 | 21.98% | 88,730 |
| Jul 10, 2025 | 8.20 | 8.45 | 7.24 | 7.46 | 7.46 | 1.36% | 38,415 |
| Jul 9, 2025 | 6.76 | 8.40 | 6.57 | 7.36 | 7.36 | 23.08% | 139,129 |
| Jul 8, 2025 | 6.17 | 6.44 | 5.98 | 5.98 | 5.98 | -1.16% | 1,503 |
| Jul 7, 2025 | 5.54 | 6.05 | 5.54 | 6.05 | 6.05 | 9.80% | 4,218 |
| Jul 3, 2025 | 5.92 | 6.03 | 5.51 | 5.51 | 5.51 | -6.93% | 15,524 |
| Jul 2, 2025 | 5.90 | 6.00 | 5.90 | 5.92 | 5.92 | 1.02% | 8,790 |
| Jul 1, 2025 | 5.76 | 5.86 | 5.74 | 5.86 | 5.86 | 2.45% | 1,221 |
| Jun 30, 2025 | 5.45 | 5.75 | 5.45 | 5.72 | 5.72 | 2.33% | 8,954 |
| Jun 27, 2025 | 5.54 | 5.88 | 5.52 | 5.59 | 5.59 | -0.97% | 6,134 |
| Jun 26, 2025 | 5.34 | 5.70 | 5.34 | 5.65 | 5.65 | -1.83% | 3,103 |
| Jun 25, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 127 |
| Jun 24, 2025 | 5.73 | 5.80 | 5.73 | 5.75 | 5.75 | -0.86% | 9,434 |
| Jun 23, 2025 | 5.78 | 5.90 | 5.78 | 5.80 | 5.80 | 6.85% | 2,568 |
| Jun 20, 2025 | 5.45 | 5.60 | 5.43 | 5.43 | 5.43 | -1.13% | 13,880 |
| Jun 18, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.18% | 1,241 |
| Jun 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 74 |
| Jun 16, 2025 | 5.58 | 5.65 | 5.50 | 5.50 | 5.50 | -2.65% | 9,528 |
| Jun 13, 2025 | 6.00 | 6.05 | 5.50 | 5.65 | 5.65 | -7.98% | 5,738 |
| Jun 12, 2025 | 6.12 | 6.23 | 6.12 | 6.14 | 6.14 | -0.97% | 10,267 |
| Jun 11, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | -4.17% | 1,428 |
| Jun 10, 2025 | 6.82 | 6.85 | 6.47 | 6.47 | 6.47 | -3.36% | 2,186 |
| Jun 9, 2025 | 6.07 | 7.44 | 6.07 | 6.70 | 6.70 | 12.81% | 14,026 |
| Jun 6, 2025 | 5.84 | 6.89 | 5.83 | 5.94 | 5.94 | 3.04% | 10,261 |
| Jun 5, 2025 | 5.79 | 5.79 | 5.76 | 5.76 | 5.76 | 0.03% | 1,008 |
| Jun 4, 2025 | 5.91 | 5.91 | 5.76 | 5.76 | 5.76 | -7.90% | 840 |
| Jun 3, 2025 | 5.77 | 6.49 | 5.77 | 6.25 | 6.25 | 9.30% | 4,387 |
| Jun 2, 2025 | 5.79 | 5.80 | 5.72 | 5.72 | 5.72 | 2.14% | 2,610 |
| May 30, 2025 | 5.31 | 5.62 | 5.31 | 5.60 | 5.60 | 5.42% | 4,282 |
| May 29, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -1.26% | 822 |
| May 28, 2025 | 5.56 | 5.56 | 5.38 | 5.38 | 5.38 | 1.64% | 3,165 |
| May 27, 2025 | 5.28 | 5.29 | 5.28 | 5.29 | 5.29 | 3.85% | 2,102 |
| May 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 424 |
| May 22, 2025 | 5.24 | 5.40 | 4.86 | 5.10 | 5.10 | -2.47% | 4,918 |
| May 21, 2025 | 5.40 | 5.40 | 5.05 | 5.23 | 5.23 | -3.22% | 1,974 |
| May 20, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 55 |
| May 19, 2025 | 4.95 | 5.44 | 4.95 | 5.40 | 5.40 | 12.69% | 2,034 |
| May 16, 2025 | 5.12 | 5.12 | 4.74 | 4.79 | 4.79 | -7.85% | 2,250 |
| May 15, 2025 | 5.48 | 5.48 | 5.12 | 5.20 | 5.20 | 1.27% | 3,173 |
| May 14, 2025 | 5.16 | 5.20 | 5.12 | 5.14 | 5.14 | -1.25% | 2,471 |
| May 13, 2025 | 5.53 | 5.53 | 5.20 | 5.20 | 5.20 | -5.71% | 4,967 |
| May 12, 2025 | 5.38 | 5.94 | 4.92 | 5.52 | 5.52 | 4.06% | 5,987 |
| May 9, 2025 | 5.28 | 5.30 | 5.27 | 5.30 | 5.30 | -0.93% | 1,330 |
| May 8, 2025 | 5.49 | 5.67 | 5.35 | 5.35 | 5.35 | 2.49% | 4,099 |
| May 7, 2025 | 5.06 | 5.42 | 5.06 | 5.22 | 5.22 | -2.25% | 1,500 |
| May 6, 2025 | 5.08 | 5.75 | 5.07 | 5.34 | 5.34 | 6.80% | 8,645 |