Australia markets open in 6 hours 55 minutes

Sunlands Technology Group (STG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.42+0.21 (+2.56%)
As of 10:09AM EDT. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20248.428.428.428.428.42388
16 Apr 20248.608.608.218.218.211,300
15 Apr 20248.748.748.748.748.74300
12 Apr 20248.678.788.678.788.78600
11 Apr 20248.818.868.768.868.86900
10 Apr 20249.449.449.449.449.44-
09 Apr 20249.389.448.879.449.442,500
08 Apr 20249.709.709.309.309.302,100
05 Apr 20249.7410.069.229.239.233,600
04 Apr 20249.939.939.939.939.93-
03 Apr 202410.0110.149.709.939.933,500
02 Apr 20249.6010.289.6010.2810.282,300
01 Apr 20249.759.759.759.759.75500
28 Mar 20249.859.859.709.729.722,000
27 Mar 202410.0610.409.8510.4010.401,800
26 Mar 20249.889.889.859.859.851,000
25 Mar 202410.6410.6410.1010.1010.101,300
22 Mar 20249.659.989.659.909.90500
21 Mar 20249.909.909.659.659.652,200
20 Mar 202410.1110.1110.1110.1110.11-
19 Mar 202410.0310.1110.0310.1110.11700
18 Mar 202410.0910.1210.0310.1210.12700
15 Mar 202410.9410.9410.0210.0210.022,200
14 Mar 202410.9310.9410.9310.9410.94500
13 Mar 202410.9111.3510.5010.5010.502,700
12 Mar 202410.6010.7010.6010.6310.631,400
11 Mar 202410.5310.8310.5210.7010.703,700
08 Mar 202411.4011.4010.3610.5310.539,200
07 Mar 202412.5512.5511.4311.4311.435,300
06 Mar 202410.9312.0010.7811.5911.598,300
05 Mar 202410.5911.4510.1711.4511.453,200
04 Mar 202410.8810.8810.1910.3010.305,700
01 Mar 202410.5910.8810.4810.6010.602,500
29 Feb 202410.1510.6910.0010.0010.003,800
28 Feb 20249.9510.599.9510.1110.115,400
27 Feb 20248.889.008.869.009.003,500
26 Feb 20248.668.668.518.518.51800
23 Feb 20249.009.419.009.009.003,600
22 Feb 20249.169.168.778.778.77900
21 Feb 20248.888.888.878.878.87900
20 Feb 20248.288.288.288.288.28-
16 Feb 20248.258.308.258.288.281,400
15 Feb 20248.308.308.298.308.30600
14 Feb 20248.698.698.698.698.69-
13 Feb 20248.559.028.558.698.692,200
12 Feb 20248.228.818.228.478.472,100
09 Feb 20248.508.938.508.938.931,100
08 Feb 20248.598.598.598.598.59-
07 Feb 20248.608.608.598.598.591,100
06 Feb 20249.109.158.398.398.393,000
05 Feb 20249.289.289.019.019.011,800
02 Feb 20249.219.219.219.219.21500
01 Feb 20249.529.549.059.089.081,000
31 Jan 20249.059.359.059.359.35500
30 Jan 20249.199.329.049.049.043,700
29 Jan 20249.659.659.649.649.64900
26 Jan 20249.539.709.539.609.601,300
25 Jan 202410.0010.009.319.359.356,400
24 Jan 20248.999.298.679.179.179,200
23 Jan 20248.188.688.188.318.31600
22 Jan 20248.398.408.368.368.36900
19 Jan 20248.748.748.748.748.74700
18 Jan 20248.598.888.268.478.472,500
17 Jan 20248.248.248.248.248.24200
16 Jan 20248.408.648.008.648.645,200
12 Jan 20248.558.658.028.658.6510,900
11 Jan 20248.718.748.608.738.732,500
10 Jan 20248.548.948.538.908.901,300
09 Jan 20249.019.018.928.928.922,300
08 Jan 20248.998.998.818.848.844,100
05 Jan 20249.019.469.019.329.321,500
04 Jan 20249.259.409.209.409.409,400
03 Jan 20249.899.929.359.489.488,500
02 Jan 20249.9410.289.9410.1710.175,100
29 Dec 202310.1810.499.8610.1710.178,100
28 Dec 20239.1210.849.129.969.9628,400
27 Dec 20237.989.147.989.029.028,600
26 Dec 20237.527.807.527.807.802,200
22 Dec 20237.797.797.797.797.791,400
21 Dec 20237.727.997.727.837.833,600
20 Dec 20238.008.007.657.677.676,200
19 Dec 20237.867.957.867.907.907,200
18 Dec 20237.768.007.608.008.002,400
15 Dec 20238.118.117.898.108.103,400
14 Dec 20238.438.438.108.108.103,500
13 Dec 20237.828.117.828.108.104,800
12 Dec 20238.428.427.788.118.112,300
11 Dec 20238.378.378.148.148.146,000
08 Dec 20237.847.937.597.937.934,900
07 Dec 20238.028.027.998.008.004,300
06 Dec 20238.498.497.707.707.703,400
05 Dec 20238.778.778.198.508.506,400
04 Dec 20238.549.098.258.778.774,300
01 Dec 20238.928.928.108.748.7417,500
30 Nov 20238.809.808.719.419.4117,900
29 Nov 20236.708.786.708.788.7822,000
28 Nov 20236.397.496.306.706.7019,000
27 Nov 20236.266.266.266.266.26-
24 Nov 20236.266.266.266.266.26-
22 Nov 20236.506.506.156.266.261,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...