Sunlands Technology Group (STG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

0.5909-0.0591 (-9.09%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 30, 2021	0.6650	0.6700	0.5730	0.5910	0.5910	159,000
Jul 29, 2021	0.6700	0.6900	0.6300	0.6500	0.6500	118,000
Jul 28, 2021	0.6200	0.6600	0.5980	0.6500	0.6500	199,200
Jul 27, 2021	0.7000	0.7000	0.5670	0.5880	0.5880	735,500
Jul 26, 2021	0.7000	0.7300	0.7000	0.7000	0.7000	198,000
Jul 23, 2021	0.7780	0.7780	0.7000	0.7000	0.7000	606,200
Jul 22, 2021	0.7780	0.8070	0.7620	0.7870	0.7870	60,000
Jul 21, 2021	0.7630	0.8000	0.7550	0.7560	0.7560	151,700
Jul 20, 2021	0.7970	0.8080	0.7320	0.7520	0.7520	237,300
Jul 19, 2021	0.8200	0.8250	0.7750	0.7980	0.7980	168,800
Jul 16, 2021	0.9000	0.9080	0.8000	0.8310	0.8310	181,300
Jul 15, 2021	0.9100	0.9100	0.8610	0.8630	0.8630	116,500
Jul 14, 2021	0.9000	0.9290	0.8700	0.8710	0.8710	120,500
Jul 13, 2021	0.9000	0.9130	0.8900	0.9020	0.9020	90,100
Jul 12, 2021	0.8900	0.9300	0.8900	0.9100	0.9100	55,200
Jul 09, 2021	0.9040	0.9300	0.8570	0.9100	0.9100	150,100
Jul 08, 2021	0.9200	0.9300	0.8530	0.9040	0.9040	253,400
Jul 07, 2021	0.9630	0.9800	0.9200	0.9300	0.9300	177,500
Jul 06, 2021	0.9300	0.9640	0.9300	0.9400	0.9400	169,800
Jul 02, 2021	1.0000	1.0000	0.9300	0.9700	0.9700	396,600
Jul 01, 2021	0.9520	1.0000	0.9520	0.9960	0.9960	117,800
Jun 30, 2021	0.9800	1.0100	0.9500	1.0000	1.0000	437,400
Jun 29, 2021	0.9300	1.0800	0.9300	0.9600	0.9600	450,400
Jun 28, 2021	0.9700	0.9700	0.9300	0.9400	0.9400	123,300
Jun 25, 2021	0.9200	0.9500	0.9200	0.9430	0.9430	89,300
Jun 24, 2021	0.9500	0.9700	0.9350	0.9410	0.9410	79,400
Jun 23, 2021	0.9420	0.9600	0.9320	0.9410	0.9410	67,300
Jun 22, 2021	0.9400	0.9700	0.9300	0.9320	0.9320	88,400
Jun 21, 2021	0.9600	0.9600	0.9360	0.9460	0.9460	78,500
Jun 18, 2021	0.9500	0.9700	0.9410	0.9560	0.9560	121,000
Jun 17, 2021	0.9470	0.9900	0.9410	0.9420	0.9420	176,000
Jun 16, 2021	0.9650	0.9800	0.9400	0.9400	0.9400	97,100
Jun 15, 2021	0.9900	0.9900	0.9610	0.9610	0.9610	170,700
Jun 14, 2021	1.0100	1.0200	0.9800	0.9900	0.9900	415,100
Jun 11, 2021	0.9940	1.0100	0.9700	1.0000	1.0000	186,000
Jun 10, 2021	1.0300	1.0500	0.9730	1.0050	1.0050	324,400
Jun 09, 2021	1.0500	1.0500	1.0200	1.0300	1.0300	128,900
Jun 08, 2021	1.0300	1.0400	1.0100	1.0300	1.0300	149,800
Jun 07, 2021	1.0900	1.0900	1.0200	1.0300	1.0300	118,400
Jun 04, 2021	1.0900	1.1000	1.0400	1.0600	1.0600	103,100
Jun 03, 2021	1.0900	1.0960	1.0400	1.0400	1.0400	209,400
Jun 02, 2021	1.1100	1.1300	1.0400	1.1100	1.1100	340,400
Jun 01, 2021	1.1500	1.1500	1.1000	1.1200	1.1200	166,000
May 28, 2021	1.0900	1.1500	1.0900	1.1300	1.1300	99,600
May 27, 2021	1.0800	1.1300	1.0800	1.0900	1.0900	168,300
May 26, 2021	1.1000	1.1380	1.0600	1.0900	1.0900	179,800
May 25, 2021	1.0200	1.1300	1.0200	1.1300	1.1300	385,600
May 24, 2021	1.1100	1.1100	0.9910	0.9910	0.9910	255,800
May 21, 2021	1.1000	1.1500	1.0900	1.1000	1.1000	160,300
May 20, 2021	1.0900	1.1300	1.0900	1.1000	1.1000	138,500
May 19, 2021	1.0900	1.1400	1.0700	1.1000	1.1000	217,800
May 18, 2021	1.0900	1.1300	1.0800	1.1200	1.1200	175,000
May 17, 2021	1.0800	1.1100	1.0800	1.1000	1.1000	92,100
May 14, 2021	1.0700	1.1300	1.0700	1.0900	1.0900	186,900
May 13, 2021	1.1100	1.1200	1.0650	1.0700	1.0700	189,000
May 12, 2021	1.0800	1.1500	1.0510	1.1000	1.1000	273,600
May 11, 2021	1.0300	1.1300	1.0210	1.0950	1.0950	382,200
May 10, 2021	1.0500	1.1100	1.0400	1.0600	1.0600	186,500
May 07, 2021	1.0500	1.1100	1.0330	1.0800	1.0800	143,700
May 06, 2021	1.0000	1.0800	1.0000	1.0400	1.0400	321,900
May 05, 2021	1.0400	1.0700	1.0290	1.0300	1.0300	293,600
May 04, 2021	1.0300	1.0700	1.0000	1.0700	1.0700	365,800
May 03, 2021	0.9900	1.0600	0.9900	1.0300	1.0300	231,700
Apr 30, 2021	0.9930	1.0200	0.9900	1.0100	1.0100	143,700
Apr 29, 2021	1.0400	1.0400	0.9900	1.0200	1.0200	66,800
Apr 28, 2021	0.9870	1.0400	0.9870	1.0200	1.0200	150,400
Apr 27, 2021	1.0600	1.0600	0.9900	0.9940	0.9940	87,900
Apr 26, 2021	1.0000	1.0500	0.9900	1.0400	1.0400	123,400
Apr 23, 2021	0.9400	1.0000	0.9400	0.9890	0.9890	135,800
Apr 22, 2021	0.9400	0.9890	0.9370	0.9510	0.9510	112,100
Apr 21, 2021	0.9280	0.9500	0.8950	0.9300	0.9300	106,200
Apr 20, 2021	0.9300	0.9350	0.8800	0.9250	0.9250	103,600
Apr 19, 2021	0.9040	0.9160	0.8500	0.9130	0.9130	261,000
Apr 16, 2021	0.9500	0.9580	0.8900	0.8950	0.8950	256,700
Apr 15, 2021	0.9490	0.9890	0.9200	0.9200	0.9200	282,400
Apr 14, 2021	0.9500	0.9610	0.9310	0.9520	0.9520	154,900
Apr 13, 2021	0.9600	0.9900	0.9220	0.9680	0.9680	167,100
Apr 12, 2021	1.0400	1.0600	0.9100	0.9430	0.9430	554,400
Apr 09, 2021	1.0700	1.0800	1.0400	1.0400	1.0400	139,100
Apr 08, 2021	1.0700	1.1300	1.0500	1.0900	1.0900	262,700
Apr 07, 2021	1.1300	1.1300	1.0500	1.0600	1.0600	215,200
Apr 06, 2021	1.0700	1.1500	1.0700	1.1300	1.1300	381,100
Apr 05, 2021	1.0900	1.1200	1.0700	1.0700	1.0700	180,600
Apr 01, 2021	1.1100	1.1300	1.0700	1.1000	1.1000	265,400
Mar 31, 2021	1.0800	1.1200	1.0500	1.1000	1.1000	354,000
Mar 30, 2021	1.0600	1.1000	1.0100	1.0600	1.0600	454,600
Mar 29, 2021	1.1000	1.1300	1.0400	1.0600	1.0600	717,200
Mar 26, 2021	1.2200	1.4800	1.1000	1.1500	1.1500	4,974,800
Mar 25, 2021	1.0500	1.1800	1.0500	1.1500	1.1500	551,700
Mar 24, 2021	1.1500	1.1500	1.1000	1.1000	1.1000	671,400
Mar 23, 2021	1.2100	1.2100	1.1300	1.1600	1.1600	295,300
Mar 22, 2021	1.2800	1.2800	1.1800	1.2000	1.2000	450,400
Mar 19, 2021	1.1700	1.3000	1.1700	1.2500	1.2500	459,300
Mar 18, 2021	1.3300	1.4000	1.1700	1.2100	1.2100	1,501,700
Mar 17, 2021	1.2700	1.3000	1.2450	1.2500	1.2500	346,000
Mar 16, 2021	1.2900	1.3600	1.2400	1.3000	1.3000	496,900
Mar 15, 2021	1.2600	1.3000	1.2200	1.2900	1.2900	430,600
Mar 12, 2021	1.2200	1.3100	1.2000	1.2600	1.2600	490,600
Mar 11, 2021	1.1800	1.2900	1.1600	1.2400	1.2400	779,200
Mar 10, 2021	1.1400	1.2000	1.1000	1.1500	1.1500	486,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,395.26-23.89(-0.54%)

Dow 3034,935.47-149.06(-0.42%)

Nasdaq14,672.68-105.59(-0.71%)

Russell 20002,226.25-13.78(-0.62%)

Crude Oil73.81+0.19(+0.26%)

Gold1,812.50-18.70(-1.02%)

Sunlands Technology Group (STG)

S&P 500
4,395.26
-23.89(-0.54%)

Dow 30
34,935.47
-149.06(-0.42%)

Nasdaq
14,672.68
-105.59(-0.71%)

Russell 2000
2,226.25
-13.78(-0.62%)

Crude Oil
73.81
+0.19(+0.26%)

Gold
1,812.50
-18.70(-1.02%)