Sunlands Technology Group (STG)
NYSE: STG · Real-Time Price · USD
2.910
-0.020 (-0.68%)
Sep 23, 2026, 4:00 PM EDT - Market closed
Sunlands Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.84 | 2.91 | 2.83 | 2.91 | 2.91 | -0.68% | 1,490 |
| Sep 22, 2026 | 2.83 | 2.93 | 2.83 | 2.93 | 2.93 | 3.53% | 1,304 |
| Sep 21, 2026 | 2.91 | 3.00 | 2.83 | 2.83 | 2.83 | -5.67% | 1,680 |
| Sep 18, 2026 | 2.90 | 3.00 | 2.80 | 3.00 | 3.00 | - | 14,489 |
| Sep 17, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | 3.45% | 29,092 |
| Sep 16, 2026 | 2.90 | 2.90 | 2.81 | 2.90 | 2.90 | -0.34% | 1,973 |
| Sep 15, 2026 | 3.00 | 3.00 | 2.86 | 2.91 | 2.91 | -3.00% | 3,413 |
| Sep 14, 2026 | 3.00 | 3.00 | 2.88 | 3.00 | 3.00 | 1.35% | 3,102 |
| Sep 11, 2026 | 2.95 | 3.00 | 2.95 | 2.96 | 2.96 | - | 1,579 |
| Sep 10, 2026 | 2.90 | 2.96 | 2.87 | 2.96 | 2.96 | 0.34% | 3,871 |
| Sep 9, 2026 | 2.91 | 2.99 | 2.91 | 2.95 | 2.95 | 1.20% | 1,681 |
| Sep 8, 2026 | 2.84 | 3.00 | 2.82 | 2.92 | 2.92 | 2.64% | 35,995 |
| Sep 4, 2026 | 2.85 | 2.99 | 2.84 | 2.84 | 2.84 | -0.35% | 6,710 |
| 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 |