STG - Sunlands Technology Group

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20192.48122.48122.48122.48122.4812235
Dec 10, 20192.50002.55002.50002.55002.55001,200
Dec 09, 20192.61002.61002.42002.46002.46008,100
Dec 06, 20192.51002.61002.45002.55002.55006,000
Dec 05, 20192.65002.65002.65002.65002.6500-
Dec 04, 20192.65402.65402.65002.65002.6500500
Dec 03, 20192.65102.74002.65002.68002.68004,800
Dec 02, 20192.67002.69002.40802.66002.66009,200
Nov 29, 20192.63002.71002.63002.65002.650010,200
Nov 27, 20192.55002.78002.55002.78002.780015,400
Nov 26, 20192.40002.53002.33002.53002.530019,300
Nov 25, 20192.41002.48002.35002.48002.48006,500
Nov 22, 20192.54002.62402.27002.45002.4500137,900
Nov 21, 20192.66002.81002.60002.61002.610027,800
Nov 20, 20192.66002.75002.60002.60002.600012,000
Nov 19, 20192.61002.63002.54002.57002.57002,900
Nov 18, 20192.62002.67002.55002.55002.55002,300
Nov 15, 20192.53002.67002.51002.57002.57002,600
Nov 14, 20192.57002.57002.42002.45002.45005,700
Nov 13, 20192.52002.52002.52002.52002.5200-
Nov 12, 20192.45002.57002.45002.52002.52002,900
Nov 11, 20192.54002.55002.40002.46002.46003,900
Nov 08, 20192.58002.63002.58002.60002.60003,000
Nov 07, 20192.70002.70002.64002.64002.64005,800
Nov 06, 20192.43502.77002.43502.72002.720010,000
Nov 05, 20192.45702.46002.42502.46002.46008,300
Nov 04, 20192.46002.46002.40002.45002.450010,300
Nov 01, 20192.47002.66002.40002.46002.460010,700
Oct 31, 20192.48002.54002.40002.54002.54004,500
Oct 30, 20192.46002.57002.46002.55502.55504,800
Oct 29, 20192.45002.47202.44002.46002.460020,900
Oct 28, 20192.46002.46002.42002.46002.4600700
Oct 25, 20192.61002.61002.40002.41002.410016,700
Oct 24, 20192.57402.66002.56002.66002.66001,700
Oct 23, 20192.63002.63002.63002.63002.6300200
Oct 22, 20192.79702.80002.56502.63002.63007,900
Oct 21, 20192.74002.87002.74002.75002.75004,900
Oct 18, 20192.80002.80002.80002.80002.8000-
Oct 17, 20192.83302.95002.80002.80002.80002,300
Oct 16, 20192.72002.83002.72002.83002.8300700
Oct 15, 20192.86002.86002.71002.71002.71003,000
Oct 14, 20192.91002.92002.88002.89102.89101,100
Oct 11, 20192.73002.94002.73002.86802.86806,600
Oct 10, 20192.66002.76002.43002.73002.730015,000
Oct 09, 20192.62002.78002.61002.72002.72005,800
Oct 08, 20192.78202.78202.54002.54002.54002,800
Oct 07, 20192.76002.76002.56002.69302.69304,300
Oct 04, 20192.82002.82002.82002.82002.8200100
Oct 03, 20192.89002.89002.82002.82002.82001,400
Oct 02, 20192.90402.93002.90002.93002.9300800
Oct 01, 20192.95002.95002.89602.90002.90004,200
Sep 30, 20192.83202.95002.83202.95002.95007,300
Sep 27, 20192.88002.94002.75002.90002.900019,100
Sep 26, 20192.82702.88002.76002.82002.82007,600
Sep 25, 20192.80002.88002.74002.83002.83008,000
Sep 24, 20192.80503.01002.76902.82002.820017,300
Sep 23, 20192.63002.90002.62002.77002.770027,700
Sep 20, 20192.57502.68002.57502.68002.68001,100
Sep 19, 20192.58102.64002.58002.64002.64004,300
Sep 18, 20192.69002.69002.60002.65602.65607,200
Sep 17, 20192.47702.75002.44502.68002.68003,600
Sep 16, 20192.52002.52002.46002.48002.480012,300
Sep 13, 20192.58002.60502.38302.48002.480023,200
Sep 12, 20192.44702.55002.30002.50002.500028,800
Sep 11, 20192.29002.54302.29002.40002.400026,000
Sep 10, 20192.25002.36002.15002.30002.300015,200
Sep 09, 20192.16002.27001.95002.18002.180071,200
Sep 06, 20192.21002.37002.11002.20002.200015,200
Sep 05, 20192.13002.21002.12002.17002.17009,500
Sep 04, 20192.19002.44002.01002.15002.150038,500
Sep 03, 20192.05002.14002.05002.13002.130011,700
Aug 30, 20192.12902.14002.06002.12002.120010,600
Aug 29, 20192.14602.20002.06002.13002.130012,800
Aug 28, 20192.25002.25002.14002.20002.200019,100
Aug 27, 20192.36002.36002.21002.21002.210012,200
Aug 26, 20192.35302.38002.32002.38002.380013,900
Aug 23, 20192.47002.48002.30002.38002.380021,600
Aug 22, 20192.55802.65002.49002.52802.528016,000
Aug 21, 20192.48802.60002.44102.60002.60008,600
Aug 20, 20192.50002.55002.49002.50002.50007,200
Aug 19, 20192.39002.66302.39002.49002.490035,500
Aug 16, 20192.36002.37002.32002.33002.330021,400
Aug 15, 20192.46002.77002.33002.33002.330033,500
Aug 14, 20192.19002.46002.15002.46002.46007,800
Aug 13, 20192.22002.22002.17002.22002.22008,100
Aug 12, 20192.32002.35002.13002.29002.290023,900
Aug 09, 20192.29002.32002.26002.26002.26003,400
Aug 08, 20192.32002.32002.30502.31002.31006,100
Aug 07, 20192.23502.32002.23502.31002.31003,400
Aug 06, 20192.32002.40002.26002.27002.27007,100
Aug 05, 20192.20202.30002.20202.28002.2800150,700
Aug 02, 20192.23402.23402.23402.23402.2340300
Aug 01, 20192.26002.26002.26002.26002.2600100
Jul 31, 20192.20002.24002.18002.19002.19004,900
Jul 30, 20192.15002.24002.15002.24002.24006,400
Jul 29, 20192.14702.15002.08002.15002.15006,500
Jul 26, 20192.09002.15002.09002.15002.15004,800
Jul 25, 20192.15002.15002.14002.15002.15006,500
Jul 24, 20192.13002.15002.13002.13002.13006,500
Jul 23, 20192.13002.15002.13002.15002.150024,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...