Sunlands Technology Group (STG)
NYSE: STG · Real-Time Price · USD
2.850
-0.050 (-1.72%)
Sep 3, 2026, 4:00 PM EDT - Market closed
Sunlands Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2.93 | 2.95 | 2.85 | 2.85 | 2.85 | -1.72% | 11,930 |
| Sep 2, 2026 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | - | 6,482 |
| Sep 1, 2026 | 2.83 | 2.95 | 2.83 | 2.90 | 2.90 | -1.23% | 7,165 |
| Aug 31, 2026 | 2.90 | 2.95 | 2.90 | 2.94 | 2.94 | 0.55% | 7,138 |
| Aug 28, 2026 | 2.87 | 2.93 | 2.87 | 2.92 | 2.92 | -0.68% | 2,638 |
| Aug 27, 2026 | 2.95 | 2.95 | 2.91 | 2.94 | 2.94 | 1.38% | 1,420 |
| Aug 26, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -2.68% | 14,338 |
| Aug 25, 2026 | 2.99 | 3.00 | 2.95 | 2.98 | 2.98 | - | 24,348 |
| Aug 24, 2026 | 3.17 | 3.20 | 2.96 | 2.98 | 2.98 | -2.30% | 55,034 |
| Aug 21, 2026 | 2.76 | 3.20 | 2.76 | 3.05 | 3.05 | 3.74% | 24,525 |
| Aug 20, 2026 | 3.13 | 3.60 | 2.60 | 2.94 | 2.94 | -5.77% | 265,023 |
| Aug 19, 2026 | 3.08 | 3.15 | 3.00 | 3.12 | 3.12 | 0.65% | 2,316 |
| Aug 18, 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | -2.52% | 2,340 |
| Aug 17, 2026 | 3.26 | 3.26 | 3.18 | 3.18 | 3.18 | 0.32% | 5,868 |
| Aug 14, 2026 | 3.17 | 3.30 | 3.17 | 3.17 | 3.17 | -3.65% | 5,065 |
| Aug 13, 2026 | 3.41 | 3.46 | 3.29 | 3.29 | 3.29 | -0.90% | 1,623 |
| Aug 12, 2026 | 3.35 | 3.40 | 3.32 | 3.32 | 3.32 | -0.90% | 2,694 |
| Aug 11, 2026 | 3.40 | 3.40 | 3.35 | 3.35 | 3.35 | 1.21% | 3,765 |
| Aug 10, 2026 | 3.31 | 3.45 | 3.31 | 3.31 | 3.31 | -2.65% | 2,118 |
| Aug 7, 2026 | 3.49 | 3.58 | 3.40 | 3.40 | 3.40 | -4.23% | 6,953 |
| Aug 6, 2026 | 3.57 | 3.74 | 3.55 | 3.55 | 3.55 | 11.29% | 7,425 |
| Aug 5, 2026 | 3.32 | 3.42 | 3.19 | 3.19 | 3.19 | -3.33% | 4,602 |
| Aug 4, 2026 | 3.34 | 3.38 | 3.30 | 3.30 | 3.30 | -0.30% | 4,757 |
| Aug 3, 2026 | 3.27 | 3.34 | 3.27 | 3.31 | 3.31 | 0.61% | 3,328 |
| Jul 31, 2026 | 3.32 | 3.32 | 3.28 | 3.29 | 3.29 | -3.09% | 1,357 |
| Jul 30, 2026 | 3.49 | 3.52 | 3.27 | 3.40 | 3.40 | -3.55% | 11,399 |
| Jul 29, 2026 | 3.72 | 3.75 | 3.51 | 3.52 | 3.52 | -0.56% | 13,323 |
| Jul 27, 2026 | 3.55 | 3.55 | 3.54 | 3.54 | 3.54 | -7.09% | 1,433 |
| Jul 23, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.04% | 4,298 |
| Jul 22, 2026 | 3.66 | 3.97 | 3.59 | 3.85 | 3.85 | 9.07% | 12,248 |
| Jul 21, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.28% | 560 |
| Jul 20, 2026 | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | -0.84% | 7,419 |
| Jul 17, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -4.55% | 3,963 |
| Jul 16, 2026 | 3.85 | 3.85 | 3.70 | 3.74 | 3.74 | 1.63% | 5,416 |
| Jul 15, 2026 | 3.73 | 3.74 | 3.67 | 3.68 | 3.68 | -1.34% | 6,815 |
| Jul 14, 2026 | 3.78 | 3.79 | 3.73 | 3.73 | 3.73 | -0.53% | 6,446 |
| Jul 13, 2026 | 3.95 | 3.95 | 3.75 | 3.75 | 3.75 | -5.54% | 10,147 |
| Jul 10, 2026 | 3.73 | 3.97 | 3.73 | 3.97 | 3.97 | 0.51% | 8,693 |
| Jul 9, 2026 | 3.79 | 4.02 | 3.77 | 3.95 | 3.95 | 3.40% | 7,763 |
| Jul 8, 2026 | 3.76 | 3.85 | 3.76 | 3.82 | 3.82 | 2.69% | 6,522 |
| Jul 7, 2026 | 4.02 | 4.02 | 3.68 | 3.72 | 3.72 | -7.46% | 4,944 |
| Jul 6, 2026 | 3.93 | 4.14 | 3.91 | 4.02 | 4.02 | -0.99% | 5,724 |
| Jul 2, 2026 | 4.10 | 4.30 | 3.95 | 4.06 | 4.06 | -0.25% | 22,745 |
| Jul 1, 2026 | 3.99 | 4.27 | 3.91 | 4.07 | 4.07 | 3.83% | 37,359 |
| Jun 30, 2026 | 3.91 | 4.03 | 3.70 | 3.92 | 3.92 | -2.97% | 14,909 |
| Jun 29, 2026 | 4.39 | 4.39 | 3.90 | 4.04 | 4.04 | -5.16% | 24,641 |
| Jun 26, 2026 | 4.28 | 4.60 | 4.07 | 4.26 | 4.26 | -4.91% | 29,204 |
| Jun 25, 2026 | 3.99 | 4.60 | 3.99 | 4.48 | 4.48 | 9.54% | 32,749 |
| Jun 24, 2026 | 4.35 | 4.65 | 4.02 | 4.09 | 4.09 | -9.31% | 63,224 |
| Jun 23, 2026 | 4.02 | 4.51 | 3.99 | 4.51 | 4.51 | 8.67% | 48,575 |