Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Sunlands Technology Group (STG)

NYSE - NYSE Delayed Price. Currency in USD
13.93+0.44 (+3.26%)
At close: 03:59PM EST
13.27 -0.66 (-4.74%)
After hours: 05:52PM EST
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 202313.8513.9911.8113.9313.9350,789
Jan 30, 202311.6813.9311.1013.4913.4931,700
Jan 27, 202310.8611.6510.8611.4711.4724,600
Jan 26, 202310.9411.6610.4711.4411.4444,500
Jan 25, 202310.5411.6010.3511.0511.0527,900
Jan 24, 202310.1010.849.6310.6210.6224,800
Jan 23, 20239.4810.609.4810.5010.5040,600
Jan 20, 202310.2610.689.4210.2910.2920,700
Jan 19, 202310.3611.6010.3610.6510.6520,100
Jan 18, 202310.5011.0510.2710.6710.6720,800
Jan 17, 202311.3911.6910.5010.5010.5020,900
Jan 13, 202311.0911.9510.6311.1811.1852,600
Jan 12, 20239.6910.889.4010.5010.5035,700
Jan 11, 20239.899.979.409.889.884,900
Jan 10, 20239.2010.008.899.669.6635,600
Jan 09, 20239.539.539.269.269.266,500
Jan 06, 20239.689.708.109.469.4644,700
Jan 05, 202310.0010.008.869.529.5232,400
Jan 04, 20237.679.887.679.659.6554,000
Jan 03, 20237.407.706.887.647.6411,300
Dec 30, 20227.007.506.807.297.2921,800
Dec 29, 20226.516.996.506.836.839,600
Dec 28, 20226.906.906.636.686.6824,800
Dec 27, 20226.796.996.796.906.905,300
Dec 23, 20227.177.176.736.956.9581,800
Dec 22, 20227.617.616.967.037.0312,200
Dec 21, 20227.207.496.687.487.4819,600
Dec 20, 20226.607.206.277.047.0434,600
Dec 19, 20226.557.186.557.027.0226,300
Dec 16, 20226.866.996.656.656.653,100
Dec 15, 20226.227.006.026.726.7238,500
Dec 14, 20226.246.255.886.216.2113,000
Dec 13, 20226.106.245.616.136.1317,600
Dec 12, 20226.516.525.856.016.0132,500
Dec 09, 20227.647.646.006.266.2692,800
Dec 08, 20226.607.656.117.397.39192,900
Dec 07, 20227.097.686.586.906.9054,100
Dec 06, 20227.507.705.906.956.95132,900
Dec 05, 20227.028.116.977.507.50278,000
Dec 02, 20224.916.774.486.776.77385,500
Dec 01, 20224.304.704.204.514.5125,900
Nov 30, 20224.004.503.904.504.5045,300
Nov 29, 20223.794.053.794.004.0011,200
Nov 28, 20223.994.103.903.963.9626,500
Nov 25, 20223.993.993.993.993.99-
Nov 23, 20224.104.103.823.993.9920,100
Nov 22, 20224.054.063.753.963.968,100
Nov 21, 20223.913.953.913.953.952,200
Nov 18, 20223.994.183.903.993.998,800
Nov 17, 20223.824.003.754.004.008,500
Nov 16, 20223.923.973.833.863.866,600
Nov 15, 20224.004.023.833.963.965,400
Nov 14, 20223.984.233.544.004.0029,100
Nov 11, 20223.824.253.514.024.0216,100
Nov 10, 20223.994.023.793.793.7925,700
Nov 09, 20224.084.083.573.913.916,600
Nov 08, 20223.954.203.734.014.0123,400
Nov 07, 20223.644.113.643.903.909,300
Nov 04, 20224.144.203.663.903.9010,200
Nov 03, 20224.064.063.613.843.848,000
Nov 02, 20223.853.883.773.823.824,800
Nov 01, 20223.994.183.773.783.7816,900
Oct 31, 20223.904.083.563.883.8818,300
Oct 28, 20224.224.283.503.813.8125,300
Oct 27, 20224.214.213.603.963.968,800
Oct 26, 20223.813.823.813.823.82800
Oct 25, 20224.214.254.104.104.102,100
Oct 24, 20224.204.204.204.204.20-
Oct 21, 20224.104.264.104.204.203,000
Oct 20, 20224.154.294.154.264.263,400
Oct 19, 20224.304.304.164.164.161,700
Oct 18, 20224.284.304.184.184.184,400
Oct 17, 20224.084.334.084.334.331,500
Oct 14, 20224.314.314.314.314.31-
Oct 13, 20224.034.314.034.314.311,600
Oct 12, 20224.304.324.304.324.321,500
Oct 11, 20224.014.344.014.344.343,500
Oct 10, 20224.214.214.214.214.21-
Oct 07, 20224.224.224.214.214.212,100
Oct 06, 20224.224.224.224.224.22200
Oct 05, 20224.214.213.824.184.181,700
Oct 04, 20224.004.364.004.294.294,700
Oct 03, 20224.094.144.064.064.061,300
Sep 30, 20224.124.413.914.194.1914,200
Sep 29, 20223.874.193.874.194.192,300
Sep 28, 20224.084.404.084.254.254,100
Sep 27, 20224.074.084.074.084.08700
Sep 26, 20224.064.064.064.064.061,100
Sep 23, 20224.054.343.744.064.064,900
Sep 22, 20224.194.204.154.154.151,500
Sep 21, 20224.024.403.964.334.3310,300
Sep 20, 20224.204.434.164.344.346,500
Sep 19, 20224.504.503.954.284.2811,800
Sep 16, 20224.104.453.954.144.149,800
Sep 15, 20224.464.583.764.194.1916,300
Sep 14, 20224.394.484.374.484.484,600
Sep 13, 20224.364.554.154.154.155,700
Sep 12, 20224.254.654.254.284.286,500
Sep 09, 20223.984.473.824.254.2526,400
Sep 08, 20224.024.104.004.064.063,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement