Sunlands Technology Group (STG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Sept 2024 | 5.69 | 6.66 | 5.35 | 5.77 | 5.77 | 74,888 |
| 09 Sept 2024 | 5.69 | 5.73 | 5.50 | 5.50 | 5.50 | 1,600 |
| 06 Sept 2024 | 5.42 | 5.67 | 5.41 | 5.46 | 5.46 | 14,700 |
| 05 Sept 2024 | 5.54 | 5.74 | 5.19 | 5.74 | 5.74 | 7,700 |
| 04 Sept 2024 | 5.56 | 5.79 | 5.47 | 5.57 | 5.57 | 3,900 |
| 03 Sept 2024 | 5.01 | 5.90 | 5.00 | 5.79 | 5.79 | 38,300 |
| 30 Aug 2024 | 7.56 | 7.56 | 4.25 | 4.79 | 4.79 | 76,800 |
| 29 Aug 2024 | 8.23 | 9.70 | 7.00 | 7.86 | 7.86 | 421,200 |
| 28 Aug 2024 | 8.49 | 8.49 | 8.17 | 8.17 | 8.17 | 2,400 |
| 27 Aug 2024 | 7.94 | 8.49 | 7.81 | 8.17 | 8.17 | 1,500 |
| 26 Aug 2024 | 8.31 | 8.31 | 7.71 | 8.09 | 8.09 | 2,200 |
| 23 Aug 2024 | 9.42 | 9.88 | 7.37 | 8.48 | 8.48 | 44,600 |
| 22 Aug 2024 | 9.30 | 9.76 | 8.32 | 8.64 | 8.64 | 242,900 |
| 21 Aug 2024 | 8.70 | 9.27 | 8.39 | 8.45 | 8.45 | 4,700 |
| 20 Aug 2024 | 8.54 | 8.70 | 8.40 | 8.70 | 8.70 | 2,900 |
| 19 Aug 2024 | 10.40 | 10.49 | 8.81 | 9.18 | 9.18 | 9,900 |
| 16 Aug 2024 | 10.11 | 11.06 | 10.10 | 10.62 | 10.62 | 54,200 |
| 15 Aug 2024 | 8.31 | 10.18 | 7.98 | 10.00 | 10.00 | 214,500 |
| 14 Aug 2024 | 7.87 | 8.38 | 7.87 | 8.38 | 8.38 | 900 |
| 13 Aug 2024 | 7.41 | 7.70 | 7.22 | 7.70 | 7.70 | 2,800 |
| 12 Aug 2024 | 9.44 | 9.44 | 7.31 | 7.31 | 7.31 | 14,100 |
| 09 Aug 2024 | 10.22 | 10.22 | 7.89 | 9.90 | 9.90 | 101,000 |
| 08 Aug 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 18,100 |
| 07 Aug 2024 | 9.84 | 10.07 | 9.59 | 10.07 | 10.07 | 2,700 |
| 06 Aug 2024 | 9.55 | 9.90 | 9.55 | 9.90 | 9.90 | 4,800 |
| 05 Aug 2024 | 9.84 | 9.90 | 8.86 | 9.80 | 9.80 | 11,700 |
| 02 Aug 2024 | 8.90 | 9.94 | 8.90 | 9.94 | 9.94 | 35,400 |
| 01 Aug 2024 | 8.84 | 9.00 | 8.84 | 8.96 | 8.96 | 1,300 |
| 31 July 2024 | 8.20 | 8.55 | 8.20 | 8.55 | 8.55 | 2,000 |
| 30 July 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1,200 |
| 29 July 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 10,100 |
| 26 July 2024 | 8.12 | 8.50 | 7.81 | 8.40 | 8.40 | 4,500 |
| 25 July 2024 | 8.26 | 8.85 | 8.06 | 8.55 | 8.55 | 20,300 |
| 24 July 2024 | 8.09 | 8.09 | 7.56 | 7.84 | 7.84 | 34,500 |
| 23 July 2024 | 7.92 | 8.21 | 7.92 | 8.21 | 8.21 | 200 |
| 22 July 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 200 |
| 19 July 2024 | 7.82 | 8.47 | 7.82 | 8.47 | 8.47 | 300 |
| 18 July 2024 | 8.00 | 8.00 | 7.98 | 7.99 | 7.99 | 1,200 |
| 17 July 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 15,100 |
| 16 July 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 300 |
| 15 July 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 12 July 2024 | 8.45 | 8.46 | 7.77 | 8.46 | 8.46 | 700 |
| 11 July 2024 | 7.02 | 7.69 | 7.02 | 7.69 | 7.69 | 2,200 |
| 10 July 2024 | 7.31 | 7.57 | 7.25 | 7.30 | 7.30 | 4,200 |
| 09 July 2024 | 7.60 | 8.18 | 7.47 | 7.74 | 7.74 | 66,200 |
| 08 July 2024 | 7.72 | 7.90 | 7.60 | 7.75 | 7.75 | 27,600 |
| 05 July 2024 | 7.65 | 8.55 | 7.65 | 8.25 | 8.25 | 3,300 |
| 03 July 2024 | 7.51 | 7.64 | 7.51 | 7.64 | 7.64 | 500 |
| 02 July 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 400 |
| 01 July 2024 | 7.85 | 7.86 | 7.85 | 7.85 | 7.85 | 1,400 |
| 28 June 2024 | 7.84 | 8.00 | 7.80 | 7.85 | 7.85 | 2,600 |
| 27 June 2024 | 8.20 | 8.20 | 7.99 | 7.99 | 7.99 | 700 |
| 26 June 2024 | 7.75 | 8.00 | 7.70 | 7.70 | 7.70 | 3,100 |
| 25 June 2024 | 8.31 | 8.31 | 7.71 | 7.89 | 7.89 | 3,500 |
| 24 June 2024 | 7.37 | 8.90 | 7.37 | 8.03 | 8.03 | 9,700 |
| 21 June 2024 | 6.80 | 7.71 | 6.72 | 7.37 | 7.37 | 8,200 |
| 20 June 2024 | 7.09 | 7.10 | 6.55 | 6.98 | 6.98 | 5,100 |
| 18 June 2024 | 6.65 | 7.10 | 6.16 | 7.07 | 7.07 | 15,700 |
| 17 June 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 300 |
| 14 June 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 600 |
| 13 June 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 200 |
| 12 June 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 200 |
| 11 June 2024 | 6.39 | 6.57 | 6.39 | 6.50 | 6.50 | 6,100 |
| 10 June 2024 | 6.67 | 6.67 | 6.20 | 6.20 | 6.20 | 2,500 |
| 07 June 2024 | 6.46 | 6.68 | 6.46 | 6.68 | 6.68 | 1,800 |
| 06 June 2024 | 6.23 | 6.40 | 6.23 | 6.40 | 6.40 | 1,800 |
| 05 June 2024 | 6.50 | 6.51 | 6.22 | 6.40 | 6.40 | 2,400 |
| 04 June 2024 | 6.75 | 6.89 | 6.15 | 6.15 | 6.15 | 17,400 |
| 03 June 2024 | 7.25 | 7.49 | 7.10 | 7.10 | 7.10 | 6,600 |
| 31 May 2024 | 7.95 | 7.95 | 7.02 | 7.17 | 7.17 | 4,500 |
| 30 May 2024 | 8.47 | 8.50 | 7.52 | 7.53 | 7.53 | 14,700 |
| 29 May 2024 | 8.72 | 8.72 | 8.21 | 8.49 | 8.49 | 3,900 |
| 28 May 2024 | 9.90 | 9.90 | 8.50 | 8.98 | 8.98 | 8,100 |
| 24 May 2024 | 10.00 | 10.29 | 9.20 | 9.40 | 9.40 | 12,200 |
| 23 May 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 22 May 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 300 |
| 21 May 2024 | 9.00 | 10.36 | 9.00 | 9.39 | 9.39 | 4,800 |
| 20 May 2024 | 8.80 | 8.81 | 8.66 | 8.80 | 8.80 | 1,300 |
| 17 May 2024 | 8.50 | 8.90 | 8.38 | 8.50 | 8.50 | 5,800 |
| 16 May 2024 | 8.22 | 8.80 | 8.01 | 8.30 | 8.30 | 9,900 |
| 15 May 2024 | 8.50 | 8.76 | 8.50 | 8.54 | 8.54 | 800 |
| 14 May 2024 | 8.47 | 8.79 | 8.12 | 8.76 | 8.76 | 2,200 |
| 13 May 2024 | 8.41 | 8.48 | 7.87 | 8.15 | 8.15 | 900 |
| 10 May 2024 | 8.01 | 8.57 | 8.00 | 8.48 | 8.48 | 900 |
| 09 May 2024 | 8.10 | 8.49 | 8.01 | 8.49 | 8.49 | 1,900 |
| 08 May 2024 | 8.52 | 8.57 | 8.00 | 8.28 | 8.28 | 1,800 |
| 07 May 2024 | 8.37 | 8.40 | 8.20 | 8.29 | 8.29 | 1,200 |
| 06 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 300 |
| 03 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 600 |
| 02 May 2024 | 7.77 | 7.90 | 7.72 | 7.90 | 7.90 | 1,900 |
| 01 May 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 30 Apr 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 900 |
| 29 Apr 2024 | 7.77 | 7.93 | 7.51 | 7.51 | 7.51 | 6,400 |
| 26 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 100 |
| 25 Apr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 200 |
| 24 Apr 2024 | 8.10 | 8.10 | 8.07 | 8.10 | 8.10 | 500 |
| 23 Apr 2024 | 7.66 | 7.94 | 7.66 | 7.94 | 7.94 | 800 |
| 22 Apr 2024 | 8.10 | 8.10 | 7.50 | 8.01 | 8.01 | 1,400 |
| 19 Apr 2024 | 8.02 | 8.21 | 8.02 | 8.16 | 8.16 | 700 |
| 18 Apr 2024 | 8.21 | 8.50 | 8.01 | 8.01 | 8.01 | 1,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.