Mail

STG - Sunlands Technology Group

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 11, 2019	2.4812	2.4812	2.4812	2.4812	2.4812	235
Dec 10, 2019	2.5000	2.5500	2.5000	2.5500	2.5500	1,200
Dec 09, 2019	2.6100	2.6100	2.4200	2.4600	2.4600	8,100
Dec 06, 2019	2.5100	2.6100	2.4500	2.5500	2.5500	6,000
Dec 05, 2019	2.6500	2.6500	2.6500	2.6500	2.6500	-
Dec 04, 2019	2.6540	2.6540	2.6500	2.6500	2.6500	500
Dec 03, 2019	2.6510	2.7400	2.6500	2.6800	2.6800	4,800
Dec 02, 2019	2.6700	2.6900	2.4080	2.6600	2.6600	9,200
Nov 29, 2019	2.6300	2.7100	2.6300	2.6500	2.6500	10,200
Nov 27, 2019	2.5500	2.7800	2.5500	2.7800	2.7800	15,400
Nov 26, 2019	2.4000	2.5300	2.3300	2.5300	2.5300	19,300
Nov 25, 2019	2.4100	2.4800	2.3500	2.4800	2.4800	6,500
Nov 22, 2019	2.5400	2.6240	2.2700	2.4500	2.4500	137,900
Nov 21, 2019	2.6600	2.8100	2.6000	2.6100	2.6100	27,800
Nov 20, 2019	2.6600	2.7500	2.6000	2.6000	2.6000	12,000
Nov 19, 2019	2.6100	2.6300	2.5400	2.5700	2.5700	2,900
Nov 18, 2019	2.6200	2.6700	2.5500	2.5500	2.5500	2,300
Nov 15, 2019	2.5300	2.6700	2.5100	2.5700	2.5700	2,600
Nov 14, 2019	2.5700	2.5700	2.4200	2.4500	2.4500	5,700
Nov 13, 2019	2.5200	2.5200	2.5200	2.5200	2.5200	-
Nov 12, 2019	2.4500	2.5700	2.4500	2.5200	2.5200	2,900
Nov 11, 2019	2.5400	2.5500	2.4000	2.4600	2.4600	3,900
Nov 08, 2019	2.5800	2.6300	2.5800	2.6000	2.6000	3,000
Nov 07, 2019	2.7000	2.7000	2.6400	2.6400	2.6400	5,800
Nov 06, 2019	2.4350	2.7700	2.4350	2.7200	2.7200	10,000
Nov 05, 2019	2.4570	2.4600	2.4250	2.4600	2.4600	8,300
Nov 04, 2019	2.4600	2.4600	2.4000	2.4500	2.4500	10,300
Nov 01, 2019	2.4700	2.6600	2.4000	2.4600	2.4600	10,700
Oct 31, 2019	2.4800	2.5400	2.4000	2.5400	2.5400	4,500
Oct 30, 2019	2.4600	2.5700	2.4600	2.5550	2.5550	4,800
Oct 29, 2019	2.4500	2.4720	2.4400	2.4600	2.4600	20,900
Oct 28, 2019	2.4600	2.4600	2.4200	2.4600	2.4600	700
Oct 25, 2019	2.6100	2.6100	2.4000	2.4100	2.4100	16,700
Oct 24, 2019	2.5740	2.6600	2.5600	2.6600	2.6600	1,700
Oct 23, 2019	2.6300	2.6300	2.6300	2.6300	2.6300	200
Oct 22, 2019	2.7970	2.8000	2.5650	2.6300	2.6300	7,900
Oct 21, 2019	2.7400	2.8700	2.7400	2.7500	2.7500	4,900
Oct 18, 2019	2.8000	2.8000	2.8000	2.8000	2.8000	-
Oct 17, 2019	2.8330	2.9500	2.8000	2.8000	2.8000	2,300
Oct 16, 2019	2.7200	2.8300	2.7200	2.8300	2.8300	700
Oct 15, 2019	2.8600	2.8600	2.7100	2.7100	2.7100	3,000
Oct 14, 2019	2.9100	2.9200	2.8800	2.8910	2.8910	1,100
Oct 11, 2019	2.7300	2.9400	2.7300	2.8680	2.8680	6,600
Oct 10, 2019	2.6600	2.7600	2.4300	2.7300	2.7300	15,000
Oct 09, 2019	2.6200	2.7800	2.6100	2.7200	2.7200	5,800
Oct 08, 2019	2.7820	2.7820	2.5400	2.5400	2.5400	2,800
Oct 07, 2019	2.7600	2.7600	2.5600	2.6930	2.6930	4,300
Oct 04, 2019	2.8200	2.8200	2.8200	2.8200	2.8200	100
Oct 03, 2019	2.8900	2.8900	2.8200	2.8200	2.8200	1,400
Oct 02, 2019	2.9040	2.9300	2.9000	2.9300	2.9300	800
Oct 01, 2019	2.9500	2.9500	2.8960	2.9000	2.9000	4,200
Sep 30, 2019	2.8320	2.9500	2.8320	2.9500	2.9500	7,300
Sep 27, 2019	2.8800	2.9400	2.7500	2.9000	2.9000	19,100
Sep 26, 2019	2.8270	2.8800	2.7600	2.8200	2.8200	7,600
Sep 25, 2019	2.8000	2.8800	2.7400	2.8300	2.8300	8,000
Sep 24, 2019	2.8050	3.0100	2.7690	2.8200	2.8200	17,300
Sep 23, 2019	2.6300	2.9000	2.6200	2.7700	2.7700	27,700
Sep 20, 2019	2.5750	2.6800	2.5750	2.6800	2.6800	1,100
Sep 19, 2019	2.5810	2.6400	2.5800	2.6400	2.6400	4,300
Sep 18, 2019	2.6900	2.6900	2.6000	2.6560	2.6560	7,200
Sep 17, 2019	2.4770	2.7500	2.4450	2.6800	2.6800	3,600
Sep 16, 2019	2.5200	2.5200	2.4600	2.4800	2.4800	12,300
Sep 13, 2019	2.5800	2.6050	2.3830	2.4800	2.4800	23,200
Sep 12, 2019	2.4470	2.5500	2.3000	2.5000	2.5000	28,800
Sep 11, 2019	2.2900	2.5430	2.2900	2.4000	2.4000	26,000
Sep 10, 2019	2.2500	2.3600	2.1500	2.3000	2.3000	15,200
Sep 09, 2019	2.1600	2.2700	1.9500	2.1800	2.1800	71,200
Sep 06, 2019	2.2100	2.3700	2.1100	2.2000	2.2000	15,200
Sep 05, 2019	2.1300	2.2100	2.1200	2.1700	2.1700	9,500
Sep 04, 2019	2.1900	2.4400	2.0100	2.1500	2.1500	38,500
Sep 03, 2019	2.0500	2.1400	2.0500	2.1300	2.1300	11,700
Aug 30, 2019	2.1290	2.1400	2.0600	2.1200	2.1200	10,600
Aug 29, 2019	2.1460	2.2000	2.0600	2.1300	2.1300	12,800
Aug 28, 2019	2.2500	2.2500	2.1400	2.2000	2.2000	19,100
Aug 27, 2019	2.3600	2.3600	2.2100	2.2100	2.2100	12,200
Aug 26, 2019	2.3530	2.3800	2.3200	2.3800	2.3800	13,900
Aug 23, 2019	2.4700	2.4800	2.3000	2.3800	2.3800	21,600
Aug 22, 2019	2.5580	2.6500	2.4900	2.5280	2.5280	16,000
Aug 21, 2019	2.4880	2.6000	2.4410	2.6000	2.6000	8,600
Aug 20, 2019	2.5000	2.5500	2.4900	2.5000	2.5000	7,200
Aug 19, 2019	2.3900	2.6630	2.3900	2.4900	2.4900	35,500
Aug 16, 2019	2.3600	2.3700	2.3200	2.3300	2.3300	21,400
Aug 15, 2019	2.4600	2.7700	2.3300	2.3300	2.3300	33,500
Aug 14, 2019	2.1900	2.4600	2.1500	2.4600	2.4600	7,800
Aug 13, 2019	2.2200	2.2200	2.1700	2.2200	2.2200	8,100
Aug 12, 2019	2.3200	2.3500	2.1300	2.2900	2.2900	23,900
Aug 09, 2019	2.2900	2.3200	2.2600	2.2600	2.2600	3,400
Aug 08, 2019	2.3200	2.3200	2.3050	2.3100	2.3100	6,100
Aug 07, 2019	2.2350	2.3200	2.2350	2.3100	2.3100	3,400
Aug 06, 2019	2.3200	2.4000	2.2600	2.2700	2.2700	7,100
Aug 05, 2019	2.2020	2.3000	2.2020	2.2800	2.2800	150,700
Aug 02, 2019	2.2340	2.2340	2.2340	2.2340	2.2340	300
Aug 01, 2019	2.2600	2.2600	2.2600	2.2600	2.2600	100
Jul 31, 2019	2.2000	2.2400	2.1800	2.1900	2.1900	4,900
Jul 30, 2019	2.1500	2.2400	2.1500	2.2400	2.2400	6,400
Jul 29, 2019	2.1470	2.1500	2.0800	2.1500	2.1500	6,500
Jul 26, 2019	2.0900	2.1500	2.0900	2.1500	2.1500	4,800
Jul 25, 2019	2.1500	2.1500	2.1400	2.1500	2.1500	6,500
Jul 24, 2019	2.1300	2.1500	2.1300	2.1300	2.1300	6,500
Jul 23, 2019	2.1300	2.1500	2.1300	2.1500	2.1500	24,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...