Sunlands Technology Group (STG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:23PM EST
Pre-market:
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2023 | 6.70 | 8.78 | 6.70 | 8.78 | 8.78 | 22,000 |
| 28 Nov 2023 | 6.39 | 7.49 | 6.30 | 6.70 | 6.70 | 19,000 |
| 27 Nov 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 24 Nov 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 22 Nov 2023 | 6.50 | 6.50 | 6.15 | 6.26 | 6.26 | 1,300 |
| 21 Nov 2023 | 6.41 | 6.41 | 6.04 | 6.15 | 6.15 | 700 |
| 20 Nov 2023 | 6.20 | 6.20 | 6.18 | 6.20 | 6.20 | 2,900 |
| 17 Nov 2023 | 6.03 | 6.06 | 6.03 | 6.03 | 6.03 | 1,900 |
| 16 Nov 2023 | 6.48 | 6.48 | 6.16 | 6.16 | 6.16 | 900 |
| 15 Nov 2023 | 5.98 | 6.21 | 5.85 | 6.20 | 6.20 | 6,000 |
| 14 Nov 2023 | 6.05 | 6.05 | 5.98 | 5.98 | 5.98 | 1,700 |
| 13 Nov 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 400 |
| 10 Nov 2023 | 6.25 | 6.25 | 6.00 | 6.08 | 6.08 | 1,300 |
| 09 Nov 2023 | 6.81 | 6.99 | 6.56 | 6.56 | 6.56 | 4,700 |
| 08 Nov 2023 | 6.41 | 6.61 | 6.41 | 6.59 | 6.59 | 3,600 |
| 07 Nov 2023 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | 4,000 |
| 06 Nov 2023 | 5.45 | 5.80 | 5.03 | 5.79 | 5.79 | 2,700 |
| 03 Nov 2023 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 600 |
| 02 Nov 2023 | 5.37 | 5.67 | 5.37 | 5.60 | 5.60 | 1,900 |
| 01 Nov 2023 | 5.54 | 5.62 | 5.23 | 5.25 | 5.25 | 2,400 |
| 31 Oct 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 600 |
| 30 Oct 2023 | 5.46 | 5.76 | 5.20 | 5.65 | 5.65 | 2,400 |
| 27 Oct 2023 | 5.68 | 5.90 | 5.62 | 5.66 | 5.66 | 2,000 |
| 26 Oct 2023 | 6.09 | 6.17 | 5.69 | 6.11 | 6.11 | 4,400 |
| 25 Oct 2023 | 5.51 | 6.19 | 5.51 | 5.80 | 5.80 | 4,800 |
| 24 Oct 2023 | 5.41 | 5.63 | 5.39 | 5.63 | 5.63 | 2,700 |
| 23 Oct 2023 | 5.05 | 5.22 | 5.00 | 5.22 | 5.22 | 2,100 |
| 20 Oct 2023 | 5.57 | 5.57 | 5.51 | 5.55 | 5.55 | 1,100 |
| 19 Oct 2023 | 5.91 | 6.10 | 5.90 | 5.92 | 5.92 | 3,400 |
| 18 Oct 2023 | 5.19 | 6.00 | 5.16 | 6.00 | 6.00 | 4,400 |
| 17 Oct 2023 | 5.38 | 5.60 | 5.38 | 5.49 | 5.49 | 2,000 |
| 16 Oct 2023 | 5.23 | 5.39 | 5.23 | 5.39 | 5.39 | 4,400 |
| 13 Oct 2023 | 4.77 | 5.14 | 4.77 | 5.08 | 5.08 | 1,900 |
| 12 Oct 2023 | 4.81 | 5.07 | 4.81 | 5.05 | 5.05 | 1,200 |
| 11 Oct 2023 | 4.86 | 5.00 | 4.85 | 5.00 | 5.00 | 1,200 |
| 10 Oct 2023 | 4.98 | 4.98 | 4.87 | 4.87 | 4.87 | 1,400 |
| 09 Oct 2023 | 4.97 | 4.97 | 4.72 | 4.72 | 4.72 | 1,500 |
| 06 Oct 2023 | 4.76 | 5.17 | 4.76 | 4.97 | 4.97 | 2,400 |
| 05 Oct 2023 | 4.86 | 5.20 | 4.71 | 4.86 | 4.86 | 8,600 |
| 04 Oct 2023 | 5.04 | 5.41 | 5.00 | 5.10 | 5.10 | 3,800 |
| 03 Oct 2023 | 5.00 | 5.24 | 5.00 | 5.24 | 5.24 | 1,200 |
| 02 Oct 2023 | 5.43 | 5.43 | 5.20 | 5.22 | 5.22 | 2,300 |
| 29 Sept 2023 | 5.02 | 5.46 | 5.02 | 5.46 | 5.46 | 2,500 |
| 28 Sept 2023 | 5.12 | 5.46 | 5.01 | 5.41 | 5.41 | 6,000 |
| 27 Sept 2023 | 5.01 | 5.87 | 5.01 | 5.48 | 5.48 | 12,800 |
| 26 Sept 2023 | 4.99 | 5.12 | 4.99 | 5.12 | 5.12 | 2,000 |
| 25 Sept 2023 | 4.76 | 4.85 | 4.76 | 4.85 | 4.85 | 2,900 |
| 22 Sept 2023 | 4.70 | 4.98 | 4.65 | 4.85 | 4.85 | 5,100 |
| 21 Sept 2023 | 4.80 | 4.98 | 4.51 | 4.71 | 4.71 | 16,000 |
| 20 Sept 2023 | 4.89 | 5.43 | 4.82 | 4.98 | 4.98 | 19,000 |
| 19 Sept 2023 | 4.87 | 5.10 | 4.76 | 4.82 | 4.82 | 13,300 |
| 18 Sept 2023 | 4.78 | 4.98 | 4.78 | 4.90 | 4.90 | 5,100 |
| 15 Sept 2023 | 4.86 | 5.11 | 4.86 | 5.01 | 5.01 | 9,900 |
| 14 Sept 2023 | 5.70 | 5.95 | 4.56 | 5.03 | 5.03 | 20,400 |
| 13 Sept 2023 | 6.72 | 6.72 | 5.18 | 5.63 | 5.63 | 12,700 |
| 12 Sept 2023 | 7.69 | 7.94 | 7.00 | 7.01 | 7.01 | 3,600 |
| 11 Sept 2023 | 7.84 | 7.84 | 7.17 | 7.59 | 7.59 | 2,300 |
| 08 Sept 2023 | 6.74 | 8.43 | 6.74 | 7.61 | 7.61 | 30,000 |
| 07 Sept 2023 | 9.79 | 9.79 | 6.62 | 6.71 | 6.71 | 29,600 |
| 06 Sept 2023 | 9.45 | 9.72 | 8.85 | 9.50 | 9.50 | 25,700 |
| 05 Sept 2023 | 10.00 | 10.00 | 9.22 | 9.30 | 9.30 | 7,200 |
| 01 Sept 2023 | 9.34 | 10.02 | 8.97 | 9.83 | 9.83 | 26,100 |
| 31 Aug 2023 | 10.00 | 10.51 | 9.55 | 9.71 | 9.71 | 36,300 |
| 30 Aug 2023 | 9.29 | 9.93 | 9.04 | 9.93 | 9.93 | 19,500 |
| 29 Aug 2023 | 8.70 | 9.48 | 8.55 | 9.29 | 9.29 | 18,500 |
| 28 Aug 2023 | 7.32 | 8.64 | 7.32 | 8.40 | 8.40 | 17,700 |
| 25 Aug 2023 | 7.25 | 7.27 | 7.25 | 7.27 | 7.27 | 2,400 |
| 24 Aug 2023 | 7.52 | 7.54 | 7.09 | 7.54 | 7.54 | 5,100 |
| 23 Aug 2023 | 7.41 | 7.50 | 7.33 | 7.49 | 7.49 | 5,900 |
| 22 Aug 2023 | 7.35 | 7.35 | 6.62 | 7.18 | 7.18 | 15,100 |
| 21 Aug 2023 | 6.51 | 6.87 | 6.40 | 6.86 | 6.86 | 7,100 |
| 18 Aug 2023 | 6.50 | 6.90 | 6.26 | 6.51 | 6.51 | 3,600 |
| 17 Aug 2023 | 6.24 | 6.56 | 6.22 | 6.38 | 6.38 | 6,900 |
| 16 Aug 2023 | 6.14 | 6.78 | 6.14 | 6.35 | 6.35 | 4,400 |
| 15 Aug 2023 | 7.23 | 7.23 | 6.09 | 6.13 | 6.13 | 8,800 |
| 14 Aug 2023 | 7.72 | 7.72 | 6.93 | 7.14 | 7.14 | 11,600 |
| 11 Aug 2023 | 7.00 | 7.77 | 6.82 | 7.35 | 7.35 | 19,900 |
| 10 Aug 2023 | 6.19 | 6.88 | 5.58 | 6.75 | 6.75 | 16,600 |
| 09 Aug 2023 | 6.17 | 6.60 | 5.96 | 6.51 | 6.51 | 12,500 |
| 08 Aug 2023 | 5.60 | 5.80 | 5.59 | 5.79 | 5.79 | 12,800 |
| 07 Aug 2023 | 5.45 | 5.55 | 5.05 | 5.47 | 5.47 | 7,400 |
| 04 Aug 2023 | 5.41 | 5.46 | 5.04 | 5.46 | 5.46 | 2,300 |
| 03 Aug 2023 | 5.24 | 5.67 | 5.11 | 5.43 | 5.43 | 6,800 |
| 02 Aug 2023 | 4.90 | 5.35 | 4.83 | 5.19 | 5.19 | 5,900 |
| 01 Aug 2023 | 4.99 | 5.04 | 4.89 | 4.99 | 4.99 | 8,000 |
| 31 July 2023 | 4.79 | 4.81 | 4.77 | 4.77 | 4.77 | 1,000 |
| 28 July 2023 | 4.78 | 5.01 | 4.78 | 4.94 | 4.94 | 7,100 |
| 27 July 2023 | 4.86 | 4.93 | 4.86 | 4.90 | 4.90 | 2,900 |
| 26 July 2023 | 4.81 | 5.03 | 4.81 | 4.99 | 4.99 | 6,200 |
| 25 July 2023 | 5.00 | 5.04 | 4.76 | 4.99 | 4.99 | 7,500 |
| 24 July 2023 | 4.51 | 4.97 | 4.51 | 4.96 | 4.96 | 16,500 |
| 21 July 2023 | 4.74 | 4.99 | 4.71 | 4.85 | 4.85 | 7,600 |
| 20 July 2023 | 4.37 | 4.72 | 4.37 | 4.67 | 4.67 | 17,900 |
| 19 July 2023 | 5.00 | 5.00 | 4.30 | 4.30 | 4.30 | 27,700 |
| 18 July 2023 | 4.23 | 4.90 | 4.23 | 4.90 | 4.90 | 8,400 |
| 17 July 2023 | 4.18 | 4.47 | 4.18 | 4.47 | 4.47 | 11,700 |
| 14 July 2023 | 4.20 | 4.21 | 3.90 | 4.08 | 4.08 | 9,800 |
| 13 July 2023 | 4.29 | 4.29 | 3.99 | 4.20 | 4.20 | 20,900 |
| 12 July 2023 | 3.74 | 4.03 | 3.74 | 3.77 | 3.77 | 11,600 |
| 11 July 2023 | 3.77 | 3.88 | 3.77 | 3.81 | 3.81 | 1,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.