Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,077.75 -12.25 (-0.30%) Dow Futures
34,075.00 -81.00 (-0.24%) Nasdaq Futures
12,094.25 -57.75 (-0.48%) Russell 2000 Futures
1,934.80 -4.60 (-0.24%) Crude Oil
79.18 +0.31 (+0.39%) Gold
1,943.20 -2.10 (-0.11%)
Sunlands Technology Group (STG)
NYSE - NYSE Delayed Price. Currency in USD
Follow
At close: 03:59PM EST
After hours:
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2023 | 13.85 | 13.99 | 11.81 | 13.93 | 13.93 | 50,789 |
| Jan 30, 2023 | 11.68 | 13.93 | 11.10 | 13.49 | 13.49 | 31,700 |
| Jan 27, 2023 | 10.86 | 11.65 | 10.86 | 11.47 | 11.47 | 24,600 |
| Jan 26, 2023 | 10.94 | 11.66 | 10.47 | 11.44 | 11.44 | 44,500 |
| Jan 25, 2023 | 10.54 | 11.60 | 10.35 | 11.05 | 11.05 | 27,900 |
| Jan 24, 2023 | 10.10 | 10.84 | 9.63 | 10.62 | 10.62 | 24,800 |
| Jan 23, 2023 | 9.48 | 10.60 | 9.48 | 10.50 | 10.50 | 40,600 |
| Jan 20, 2023 | 10.26 | 10.68 | 9.42 | 10.29 | 10.29 | 20,700 |
| Jan 19, 2023 | 10.36 | 11.60 | 10.36 | 10.65 | 10.65 | 20,100 |
| Jan 18, 2023 | 10.50 | 11.05 | 10.27 | 10.67 | 10.67 | 20,800 |
| Jan 17, 2023 | 11.39 | 11.69 | 10.50 | 10.50 | 10.50 | 20,900 |
| Jan 13, 2023 | 11.09 | 11.95 | 10.63 | 11.18 | 11.18 | 52,600 |
| Jan 12, 2023 | 9.69 | 10.88 | 9.40 | 10.50 | 10.50 | 35,700 |
| Jan 11, 2023 | 9.89 | 9.97 | 9.40 | 9.88 | 9.88 | 4,900 |
| Jan 10, 2023 | 9.20 | 10.00 | 8.89 | 9.66 | 9.66 | 35,600 |
| Jan 09, 2023 | 9.53 | 9.53 | 9.26 | 9.26 | 9.26 | 6,500 |
| Jan 06, 2023 | 9.68 | 9.70 | 8.10 | 9.46 | 9.46 | 44,700 |
| Jan 05, 2023 | 10.00 | 10.00 | 8.86 | 9.52 | 9.52 | 32,400 |
| Jan 04, 2023 | 7.67 | 9.88 | 7.67 | 9.65 | 9.65 | 54,000 |
| Jan 03, 2023 | 7.40 | 7.70 | 6.88 | 7.64 | 7.64 | 11,300 |
| Dec 30, 2022 | 7.00 | 7.50 | 6.80 | 7.29 | 7.29 | 21,800 |
| Dec 29, 2022 | 6.51 | 6.99 | 6.50 | 6.83 | 6.83 | 9,600 |
| Dec 28, 2022 | 6.90 | 6.90 | 6.63 | 6.68 | 6.68 | 24,800 |
| Dec 27, 2022 | 6.79 | 6.99 | 6.79 | 6.90 | 6.90 | 5,300 |
| Dec 23, 2022 | 7.17 | 7.17 | 6.73 | 6.95 | 6.95 | 81,800 |
| Dec 22, 2022 | 7.61 | 7.61 | 6.96 | 7.03 | 7.03 | 12,200 |
| Dec 21, 2022 | 7.20 | 7.49 | 6.68 | 7.48 | 7.48 | 19,600 |
| Dec 20, 2022 | 6.60 | 7.20 | 6.27 | 7.04 | 7.04 | 34,600 |
| Dec 19, 2022 | 6.55 | 7.18 | 6.55 | 7.02 | 7.02 | 26,300 |
| Dec 16, 2022 | 6.86 | 6.99 | 6.65 | 6.65 | 6.65 | 3,100 |
| Dec 15, 2022 | 6.22 | 7.00 | 6.02 | 6.72 | 6.72 | 38,500 |
| Dec 14, 2022 | 6.24 | 6.25 | 5.88 | 6.21 | 6.21 | 13,000 |
| Dec 13, 2022 | 6.10 | 6.24 | 5.61 | 6.13 | 6.13 | 17,600 |
| Dec 12, 2022 | 6.51 | 6.52 | 5.85 | 6.01 | 6.01 | 32,500 |
| Dec 09, 2022 | 7.64 | 7.64 | 6.00 | 6.26 | 6.26 | 92,800 |
| Dec 08, 2022 | 6.60 | 7.65 | 6.11 | 7.39 | 7.39 | 192,900 |
| Dec 07, 2022 | 7.09 | 7.68 | 6.58 | 6.90 | 6.90 | 54,100 |
| Dec 06, 2022 | 7.50 | 7.70 | 5.90 | 6.95 | 6.95 | 132,900 |
| Dec 05, 2022 | 7.02 | 8.11 | 6.97 | 7.50 | 7.50 | 278,000 |
| Dec 02, 2022 | 4.91 | 6.77 | 4.48 | 6.77 | 6.77 | 385,500 |
| Dec 01, 2022 | 4.30 | 4.70 | 4.20 | 4.51 | 4.51 | 25,900 |
| Nov 30, 2022 | 4.00 | 4.50 | 3.90 | 4.50 | 4.50 | 45,300 |
| Nov 29, 2022 | 3.79 | 4.05 | 3.79 | 4.00 | 4.00 | 11,200 |
| Nov 28, 2022 | 3.99 | 4.10 | 3.90 | 3.96 | 3.96 | 26,500 |
| Nov 25, 2022 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - |
| Nov 23, 2022 | 4.10 | 4.10 | 3.82 | 3.99 | 3.99 | 20,100 |
| Nov 22, 2022 | 4.05 | 4.06 | 3.75 | 3.96 | 3.96 | 8,100 |
| Nov 21, 2022 | 3.91 | 3.95 | 3.91 | 3.95 | 3.95 | 2,200 |
| Nov 18, 2022 | 3.99 | 4.18 | 3.90 | 3.99 | 3.99 | 8,800 |
| Nov 17, 2022 | 3.82 | 4.00 | 3.75 | 4.00 | 4.00 | 8,500 |
| Nov 16, 2022 | 3.92 | 3.97 | 3.83 | 3.86 | 3.86 | 6,600 |
| Nov 15, 2022 | 4.00 | 4.02 | 3.83 | 3.96 | 3.96 | 5,400 |
| Nov 14, 2022 | 3.98 | 4.23 | 3.54 | 4.00 | 4.00 | 29,100 |
| Nov 11, 2022 | 3.82 | 4.25 | 3.51 | 4.02 | 4.02 | 16,100 |
| Nov 10, 2022 | 3.99 | 4.02 | 3.79 | 3.79 | 3.79 | 25,700 |
| Nov 09, 2022 | 4.08 | 4.08 | 3.57 | 3.91 | 3.91 | 6,600 |
| Nov 08, 2022 | 3.95 | 4.20 | 3.73 | 4.01 | 4.01 | 23,400 |
| Nov 07, 2022 | 3.64 | 4.11 | 3.64 | 3.90 | 3.90 | 9,300 |
| Nov 04, 2022 | 4.14 | 4.20 | 3.66 | 3.90 | 3.90 | 10,200 |
| Nov 03, 2022 | 4.06 | 4.06 | 3.61 | 3.84 | 3.84 | 8,000 |
| Nov 02, 2022 | 3.85 | 3.88 | 3.77 | 3.82 | 3.82 | 4,800 |
| Nov 01, 2022 | 3.99 | 4.18 | 3.77 | 3.78 | 3.78 | 16,900 |
| Oct 31, 2022 | 3.90 | 4.08 | 3.56 | 3.88 | 3.88 | 18,300 |
| Oct 28, 2022 | 4.22 | 4.28 | 3.50 | 3.81 | 3.81 | 25,300 |
| Oct 27, 2022 | 4.21 | 4.21 | 3.60 | 3.96 | 3.96 | 8,800 |
| Oct 26, 2022 | 3.81 | 3.82 | 3.81 | 3.82 | 3.82 | 800 |
| Oct 25, 2022 | 4.21 | 4.25 | 4.10 | 4.10 | 4.10 | 2,100 |
| Oct 24, 2022 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Oct 21, 2022 | 4.10 | 4.26 | 4.10 | 4.20 | 4.20 | 3,000 |
| Oct 20, 2022 | 4.15 | 4.29 | 4.15 | 4.26 | 4.26 | 3,400 |
| Oct 19, 2022 | 4.30 | 4.30 | 4.16 | 4.16 | 4.16 | 1,700 |
| Oct 18, 2022 | 4.28 | 4.30 | 4.18 | 4.18 | 4.18 | 4,400 |
| Oct 17, 2022 | 4.08 | 4.33 | 4.08 | 4.33 | 4.33 | 1,500 |
| Oct 14, 2022 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| Oct 13, 2022 | 4.03 | 4.31 | 4.03 | 4.31 | 4.31 | 1,600 |
| Oct 12, 2022 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 1,500 |
| Oct 11, 2022 | 4.01 | 4.34 | 4.01 | 4.34 | 4.34 | 3,500 |
| Oct 10, 2022 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - |
| Oct 07, 2022 | 4.22 | 4.22 | 4.21 | 4.21 | 4.21 | 2,100 |
| Oct 06, 2022 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 200 |
| Oct 05, 2022 | 4.21 | 4.21 | 3.82 | 4.18 | 4.18 | 1,700 |
| Oct 04, 2022 | 4.00 | 4.36 | 4.00 | 4.29 | 4.29 | 4,700 |
| Oct 03, 2022 | 4.09 | 4.14 | 4.06 | 4.06 | 4.06 | 1,300 |
| Sep 30, 2022 | 4.12 | 4.41 | 3.91 | 4.19 | 4.19 | 14,200 |
| Sep 29, 2022 | 3.87 | 4.19 | 3.87 | 4.19 | 4.19 | 2,300 |
| Sep 28, 2022 | 4.08 | 4.40 | 4.08 | 4.25 | 4.25 | 4,100 |
| Sep 27, 2022 | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | 700 |
| Sep 26, 2022 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1,100 |
| Sep 23, 2022 | 4.05 | 4.34 | 3.74 | 4.06 | 4.06 | 4,900 |
| Sep 22, 2022 | 4.19 | 4.20 | 4.15 | 4.15 | 4.15 | 1,500 |
| Sep 21, 2022 | 4.02 | 4.40 | 3.96 | 4.33 | 4.33 | 10,300 |
| Sep 20, 2022 | 4.20 | 4.43 | 4.16 | 4.34 | 4.34 | 6,500 |
| Sep 19, 2022 | 4.50 | 4.50 | 3.95 | 4.28 | 4.28 | 11,800 |
| Sep 16, 2022 | 4.10 | 4.45 | 3.95 | 4.14 | 4.14 | 9,800 |
| Sep 15, 2022 | 4.46 | 4.58 | 3.76 | 4.19 | 4.19 | 16,300 |
| Sep 14, 2022 | 4.39 | 4.48 | 4.37 | 4.48 | 4.48 | 4,600 |
| Sep 13, 2022 | 4.36 | 4.55 | 4.15 | 4.15 | 4.15 | 5,700 |
| Sep 12, 2022 | 4.25 | 4.65 | 4.25 | 4.28 | 4.28 | 6,500 |
| Sep 09, 2022 | 3.98 | 4.47 | 3.82 | 4.25 | 4.25 | 26,400 |
| Sep 08, 2022 | 4.02 | 4.10 | 4.00 | 4.06 | 4.06 | 3,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
