Australia markets close in 4 hours 7 minutes

Sunlands Technology Group (STG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.250.00 (0.00%)
At close: 04:01PM EDT
Time period:
17 July 2023 - 17 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 20248.258.258.258.258.25-
16 July 20248.258.258.258.258.25300
15 July 20248.468.468.468.468.46-
12 July 20248.458.467.778.468.46700
11 July 20247.027.697.027.697.692,200
10 July 20247.317.577.257.307.304,200
09 July 20247.608.187.477.747.7466,200
08 July 20247.727.907.607.757.7527,600
05 July 20247.658.557.658.258.253,300
03 July 20247.517.647.517.647.64500
02 July 20247.507.507.507.507.50400
01 July 20247.857.867.857.857.851,400
28 June 20247.848.007.807.857.852,600
27 June 20248.208.207.997.997.99700
26 June 20247.758.007.707.707.703,100
25 June 20248.318.317.717.897.893,500
24 June 20247.378.907.378.038.039,700
21 June 20246.807.716.727.377.378,200
20 June 20247.097.106.556.986.985,100
18 June 20246.657.106.167.077.0715,700
17 June 20246.656.656.656.656.65300
14 June 20246.656.656.656.656.65600
13 June 20246.216.216.216.216.21200
12 June 20246.216.216.216.216.21200
11 June 20246.396.576.396.506.506,100
10 June 20246.676.676.206.206.202,500
07 June 20246.466.686.466.686.681,800
06 June 20246.236.406.236.406.401,800
05 June 20246.506.516.226.406.402,400
04 June 20246.756.896.156.156.1517,400
03 June 20247.257.497.107.107.106,600
31 May 20247.957.957.027.177.174,500
30 May 20248.478.507.527.537.5314,700
29 May 20248.728.728.218.498.493,900
28 May 20249.909.908.508.988.988,100
24 May 202410.0010.299.209.409.4012,200
23 May 20249.299.299.299.299.29-
22 May 20249.299.299.299.299.29300
21 May 20249.0010.369.009.399.394,800
20 May 20248.808.818.668.808.801,300
17 May 20248.508.908.388.508.505,800
16 May 20248.228.808.018.308.309,900
15 May 20248.508.768.508.548.54800
14 May 20248.478.798.128.768.762,200
13 May 20248.418.487.878.158.15900
10 May 20248.018.578.008.488.48900
09 May 20248.108.498.018.498.491,900
08 May 20248.528.578.008.288.281,800
07 May 20248.378.408.208.298.291,200
06 May 20248.008.008.008.008.00300
03 May 20248.008.008.008.008.00600
02 May 20247.777.907.727.907.901,900
01 May 20247.997.997.997.997.99-
30 Apr 20247.997.997.997.997.99900
29 Apr 20247.777.937.517.517.516,400
26 Apr 20247.957.957.957.957.95100
25 Apr 20248.088.088.088.088.08200
24 Apr 20248.108.108.078.108.10500
23 Apr 20247.667.947.667.947.94800
22 Apr 20248.108.107.508.018.011,400
19 Apr 20248.028.218.028.168.16700
18 Apr 20248.218.508.018.018.011,800
17 Apr 20248.428.428.428.428.42400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...