Sunlands Technology Group (STG)
NYSE: STG · Real-Time Price · USD
3.810
0.00 (0.00%)
Jul 24, 2026, 2:24 PM EDT - Market open
Sunlands Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.77 | 3.85 | 3.73 | 3.81 | - | - | 76 |
| 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 |
| Jun 22, 2026 | 3.40 | 4.29 | 3.22 | 4.15 | 4.15 | 21.70% | 137,931 |
| Jun 18, 2026 | 2.66 | 3.43 | 2.57 | 3.41 | 3.41 | 29.17% | 157,886 |
| Jun 17, 2026 | 2.59 | 2.64 | 2.44 | 2.64 | 2.64 | 2.33% | 180,837 |
| Jun 16, 2026 | 2.82 | 2.91 | 2.55 | 2.58 | 2.58 | -10.10% | 110,119 |
| Jun 15, 2026 | 2.82 | 3.05 | 2.74 | 2.87 | 2.87 | -0.35% | 101,771 |
| Jun 12, 2026 | 2.89 | 3.13 | 2.77 | 2.88 | 2.88 | -4.64% | 51,598 |
| Jun 11, 2026 | 2.89 | 3.13 | 2.85 | 3.02 | 3.02 | 5.23% | 40,975 |
| Jun 10, 2026 | 3.15 | 3.20 | 2.81 | 2.87 | 2.87 | -9.18% | 100,704 |
| Jun 9, 2026 | 3.00 | 3.29 | 3.00 | 3.16 | 3.16 | 3.61% | 102,318 |
| Jun 8, 2026 | 3.24 | 3.40 | 3.05 | 3.05 | 3.05 | -12.10% | 87,417 |
| Jun 5, 2026 | 3.30 | 3.64 | 3.28 | 3.47 | 3.47 | 1.76% | 70,649 |
| Jun 4, 2026 | 3.28 | 3.49 | 3.23 | 3.41 | 3.41 | 0.59% | 96,637 |
| Jun 3, 2026 | 3.46 | 3.84 | 3.32 | 3.39 | 3.39 | -11.02% | 257,922 |
| Jun 2, 2026 | 3.66 | 4.20 | 3.13 | 3.81 | 3.81 | -12.41% | 418,252 |
| Jun 1, 2026 | 5.82 | 5.82 | 4.17 | 4.35 | 4.35 | -29.15% | 763,547 |
| May 29, 2026 | 5.16 | 6.20 | 4.19 | 6.14 | 6.14 | 125.74% | 24,732,456 |
| May 28, 2026 | 2.68 | 2.72 | 2.68 | 2.72 | 2.72 | -1.09% | 494 |
| May 27, 2026 | 2.62 | 2.75 | 2.62 | 2.75 | 2.75 | - | 2,029 |
| May 26, 2026 | 2.71 | 2.75 | 2.71 | 2.75 | 2.75 | 1.48% | 2,834 |
| May 22, 2026 | 2.90 | 2.90 | 2.66 | 2.71 | 2.71 | -9.52% | 3,070 |
| May 21, 2026 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | -5.22% | 890 |
| May 20, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 2.27% | 1,487 |
| May 19, 2026 | 3.04 | 3.19 | 2.97 | 3.09 | 3.09 | 1.98% | 6,742 |
| May 18, 2026 | 3.09 | 3.69 | 3.00 | 3.03 | 3.03 | -3.81% | 28,530 |
| May 15, 2026 | 3.13 | 3.25 | 2.97 | 3.15 | 3.15 | - | 7,679 |
| May 14, 2026 | 3.05 | 3.22 | 3.05 | 3.15 | 3.15 | 1.61% | 2,267 |
| May 13, 2026 | 3.25 | 3.25 | 2.97 | 3.10 | 3.10 | -1.27% | 10,547 |