Sunlands Technology Group (STG)
NYSE: STG · Real-Time Price · USD
2.710
-0.285 (-9.52%)
May 22, 2026, 4:00 PM EDT - Market closed
Sunlands Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -2.48% | 8,613 |
| May 11, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | -0.05% | 1,522 |
| May 8, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.99% | 524 |
| May 7, 2026 | 3.25 | 3.25 | 3.19 | 3.19 | 3.19 | -3.04% | 945 |
| May 6, 2026 | 3.18 | 3.58 | 3.17 | 3.29 | 3.29 | 3.70% | 5,985 |
| May 5, 2026 | 3.44 | 3.44 | 3.17 | 3.17 | 3.17 | 4.36% | 3,354 |
| May 4, 2026 | 3.31 | 3.32 | 3.04 | 3.04 | 3.04 | -2.79% | 1,231 |
| May 1, 2026 | 3.23 | 3.23 | 3.04 | 3.13 | 3.13 | -2.88% | 3,593 |
| Apr 30, 2026 | 3.40 | 3.47 | 3.22 | 3.22 | 3.22 | -1.12% | 2,253 |
| Apr 29, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -5.31% | 269 |
| Apr 27, 2026 | 3.45 | 3.50 | 3.21 | 3.44 | 3.44 | 1.93% | 1,457 |
| Apr 24, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -4.68% | 105 |
| Apr 23, 2026 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | 0.29% | 1,292 |
| Apr 22, 2026 | 3.46 | 3.53 | 3.46 | 3.53 | 3.53 | - | 1,886 |
| Apr 21, 2026 | 3.55 | 3.55 | 3.39 | 3.53 | 3.53 | -0.56% | 6,766 |
| Apr 20, 2026 | 3.49 | 3.55 | 3.40 | 3.55 | 3.55 | 0.98% | 2,175 |
| Apr 17, 2026 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | 3.03% | 675 |
| Apr 16, 2026 | 3.28 | 3.52 | 3.25 | 3.41 | 3.41 | 5.31% | 8,148 |
| Apr 15, 2026 | 3.27 | 3.27 | 3.24 | 3.24 | 3.24 | -5.54% | 2,093 |
| Apr 14, 2026 | 3.53 | 3.53 | 3.43 | 3.43 | 3.43 | -4.22% | 1,358 |
| Apr 13, 2026 | 3.50 | 3.58 | 3.24 | 3.58 | 3.58 | 4.26% | 1,745 |
| Apr 10, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.14% | 968 |
| Apr 9, 2026 | 3.37 | 3.53 | 3.37 | 3.51 | 3.51 | -1.68% | 499 |
| Apr 8, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 269 |
| Apr 7, 2026 | 3.33 | 3.57 | 3.33 | 3.57 | 3.57 | - | 507 |
| Apr 6, 2026 | 3.21 | 3.57 | 3.21 | 3.57 | 3.57 | - | 706 |
| Apr 2, 2026 | 3.69 | 3.69 | 3.53 | 3.57 | 3.57 | -2.19% | 1,369 |
| Apr 1, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.99% | 1,515 |
| Mar 31, 2026 | 3.50 | 3.58 | 3.50 | 3.51 | 3.51 | -3.84% | 1,988 |
| Mar 30, 2026 | 3.70 | 3.77 | 3.50 | 3.65 | 3.65 | -3.95% | 3,435 |
| Mar 27, 2026 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | - | 732 |
| Mar 26, 2026 | 3.95 | 3.95 | 3.76 | 3.80 | 3.80 | -1.55% | 9,485 |
| Mar 25, 2026 | 4.07 | 4.07 | 3.70 | 3.86 | 3.86 | -5.39% | 12,092 |
| Mar 24, 2026 | 4.27 | 4.27 | 4.08 | 4.08 | 4.08 | -1.21% | 1,041 |
| Mar 23, 2026 | 4.40 | 4.40 | 4.03 | 4.13 | 4.13 | -10.61% | 16,098 |
| Mar 20, 2026 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | - | 8,383 |
| Mar 19, 2026 | 4.72 | 4.72 | 4.51 | 4.62 | 4.62 | -0.65% | 4,906 |
| Mar 18, 2026 | 4.63 | 4.65 | 4.62 | 4.65 | 4.65 | - | 768 |
| Mar 17, 2026 | 4.76 | 4.78 | 4.65 | 4.65 | 4.65 | -0.21% | 4,912 |
| Mar 16, 2026 | 4.71 | 4.71 | 4.50 | 4.66 | 4.66 | 5.91% | 2,153 |
| Mar 13, 2026 | 4.41 | 4.64 | 4.40 | 4.40 | 4.40 | -0.22% | 10,514 |
| Mar 12, 2026 | 4.32 | 4.41 | 4.32 | 4.41 | 4.41 | -0.23% | 1,469 |