STG - Sunlands Technology Group

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 22, 20192.08002.14002.08002.08002.08005,800
Jul 19, 20192.09602.18002.08002.09002.09009,400
Jul 18, 20192.18302.18301.95002.08002.080045,600
Jul 17, 20192.20002.25002.17002.17002.17004,600
Jul 16, 20192.20802.26002.20802.26002.26003,200
Jul 15, 20192.26002.26002.16102.25002.25007,600
Jul 12, 20192.38502.38502.24002.26002.260015,000
Jul 11, 20192.40002.40002.35002.37002.37009,000
Jul 10, 20192.39002.40002.28102.40002.400010,900
Jul 09, 20192.40002.40002.37002.37002.37009,300
Jul 08, 20192.39702.40002.36902.36902.36905,300
Jul 05, 20192.34002.40002.29002.40002.40003,200
Jul 03, 20192.37002.40002.35502.40002.40002,500
Jul 02, 20192.34002.40002.32002.32002.32001,100
Jul 01, 20192.40002.40002.32002.39002.39004,000
Jun 28, 20192.45002.46002.37102.39002.39008,700
Jun 27, 20192.27802.47902.25002.40002.400012,200
Jun 26, 20192.30002.30002.19402.28002.28006,800
Jun 25, 20192.30002.30302.27602.28002.28007,600
Jun 24, 20192.35002.35002.29002.35002.35005,000
Jun 21, 20192.29902.35002.20002.35002.350010,300
Jun 20, 20192.29002.48002.21002.35002.350015,700
Jun 19, 20192.12002.29002.12002.29002.290013,400
Jun 18, 20192.11002.29002.01002.07002.070020,900
Jun 17, 20192.07002.13002.06002.06002.06009,000
Jun 14, 20192.09002.17002.02002.06002.060025,800
Jun 13, 20192.20002.20002.10002.10002.100010,800
Jun 12, 20192.25002.33002.15002.23002.230018,700
Jun 11, 20192.50002.55002.25002.26002.260028,500
Jun 10, 20192.52002.63002.50002.50002.500018,200
Jun 07, 20192.64002.65002.55002.55002.550032,500
Jun 06, 20192.62802.64002.61502.61502.61501,500
Jun 05, 20192.62702.64002.58002.61002.610010,100
Jun 04, 20192.69702.70002.64002.64002.64008,600
Jun 03, 20192.73002.73002.63002.70002.70006,800
May 31, 20192.82002.82002.66002.68002.680023,200
May 30, 20192.80002.85002.78002.84002.84008,100
May 29, 20192.75002.75002.68002.75002.750015,400
May 28, 20192.70002.95002.70002.94002.940013,600
May 24, 20192.84002.95002.84002.88002.880016,500
May 23, 20192.75002.89002.64002.80002.800044,300
May 22, 20192.72002.95002.72002.94002.940017,900
May 21, 20192.75002.88502.75002.77002.770013,300
May 20, 20192.85402.90002.79002.80002.800016,600
May 17, 20192.97003.00002.87002.88002.880028,100
May 16, 20192.92003.05002.92002.97002.970019,300
May 15, 20192.85002.99002.85002.92002.920030,400
May 14, 20192.99002.99002.86702.92002.920047,000
May 13, 20192.87002.99002.83002.99002.990016,700
May 10, 20192.86003.06002.86002.90002.900054,200
May 09, 20192.85003.00002.82002.90002.900019,800
May 08, 20192.89003.00002.89002.95002.950018,100
May 07, 20192.97003.00002.88002.95002.950025,600
May 06, 20192.98002.99102.83502.94002.940023,600
May 03, 20193.04003.05002.98003.00003.000021,600
May 02, 20193.07003.15002.95002.95002.950056,900
May 01, 20193.00003.07002.94103.06003.060015,600
Apr 30, 20192.97003.02002.94002.97002.970026,300
Apr 29, 20192.98003.02002.96002.96002.960048,900
Apr 26, 20193.03003.04702.92002.94002.940045,700
Apr 25, 20193.06003.07002.91003.03003.030025,400
Apr 24, 20193.14003.15003.02003.05003.050043,200
Apr 23, 20192.98003.14002.98003.12003.120045,900
Apr 22, 20193.13003.13002.96002.96002.960070,400
Apr 18, 20193.30003.32003.15003.15003.150034,400
Apr 17, 20193.59003.60003.29103.31003.310051,800
Apr 16, 20193.40003.77003.36803.53503.535043,700
Apr 15, 20193.45003.55003.31003.38003.380013,500
Apr 12, 20193.52003.52003.39003.42003.420014,300
Apr 11, 20193.45003.62003.34003.50003.500041,400
Apr 10, 20193.45003.63003.40003.46003.460021,300
Apr 09, 20193.50303.53503.33003.44003.440025,500
Apr 08, 20193.30003.67003.30003.45003.450043,100
Apr 05, 20193.61003.68002.91003.29003.2900106,300
Apr 04, 20193.57003.77003.56003.64003.640019,500
Apr 03, 20193.77003.80003.45003.50003.500022,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...