U.S. markets closed

Sunlands Technology Group (STG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.5909-0.0591 (-9.09%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 20210.66500.67000.57300.59100.5910159,000
Jul 29, 20210.67000.69000.63000.65000.6500118,000
Jul 28, 20210.62000.66000.59800.65000.6500199,200
Jul 27, 20210.70000.70000.56700.58800.5880735,500
Jul 26, 20210.70000.73000.70000.70000.7000198,000
Jul 23, 20210.77800.77800.70000.70000.7000606,200
Jul 22, 20210.77800.80700.76200.78700.787060,000
Jul 21, 20210.76300.80000.75500.75600.7560151,700
Jul 20, 20210.79700.80800.73200.75200.7520237,300
Jul 19, 20210.82000.82500.77500.79800.7980168,800
Jul 16, 20210.90000.90800.80000.83100.8310181,300
Jul 15, 20210.91000.91000.86100.86300.8630116,500
Jul 14, 20210.90000.92900.87000.87100.8710120,500
Jul 13, 20210.90000.91300.89000.90200.902090,100
Jul 12, 20210.89000.93000.89000.91000.910055,200
Jul 09, 20210.90400.93000.85700.91000.9100150,100
Jul 08, 20210.92000.93000.85300.90400.9040253,400
Jul 07, 20210.96300.98000.92000.93000.9300177,500
Jul 06, 20210.93000.96400.93000.94000.9400169,800
Jul 02, 20211.00001.00000.93000.97000.9700396,600
Jul 01, 20210.95201.00000.95200.99600.9960117,800
Jun 30, 20210.98001.01000.95001.00001.0000437,400
Jun 29, 20210.93001.08000.93000.96000.9600450,400
Jun 28, 20210.97000.97000.93000.94000.9400123,300
Jun 25, 20210.92000.95000.92000.94300.943089,300
Jun 24, 20210.95000.97000.93500.94100.941079,400
Jun 23, 20210.94200.96000.93200.94100.941067,300
Jun 22, 20210.94000.97000.93000.93200.932088,400
Jun 21, 20210.96000.96000.93600.94600.946078,500
Jun 18, 20210.95000.97000.94100.95600.9560121,000
Jun 17, 20210.94700.99000.94100.94200.9420176,000
Jun 16, 20210.96500.98000.94000.94000.940097,100
Jun 15, 20210.99000.99000.96100.96100.9610170,700
Jun 14, 20211.01001.02000.98000.99000.9900415,100
Jun 11, 20210.99401.01000.97001.00001.0000186,000
Jun 10, 20211.03001.05000.97301.00501.0050324,400
Jun 09, 20211.05001.05001.02001.03001.0300128,900
Jun 08, 20211.03001.04001.01001.03001.0300149,800
Jun 07, 20211.09001.09001.02001.03001.0300118,400
Jun 04, 20211.09001.10001.04001.06001.0600103,100
Jun 03, 20211.09001.09601.04001.04001.0400209,400
Jun 02, 20211.11001.13001.04001.11001.1100340,400
Jun 01, 20211.15001.15001.10001.12001.1200166,000
May 28, 20211.09001.15001.09001.13001.130099,600
May 27, 20211.08001.13001.08001.09001.0900168,300
May 26, 20211.10001.13801.06001.09001.0900179,800
May 25, 20211.02001.13001.02001.13001.1300385,600
May 24, 20211.11001.11000.99100.99100.9910255,800
May 21, 20211.10001.15001.09001.10001.1000160,300
May 20, 20211.09001.13001.09001.10001.1000138,500
May 19, 20211.09001.14001.07001.10001.1000217,800
May 18, 20211.09001.13001.08001.12001.1200175,000
May 17, 20211.08001.11001.08001.10001.100092,100
May 14, 20211.07001.13001.07001.09001.0900186,900
May 13, 20211.11001.12001.06501.07001.0700189,000
May 12, 20211.08001.15001.05101.10001.1000273,600
May 11, 20211.03001.13001.02101.09501.0950382,200
May 10, 20211.05001.11001.04001.06001.0600186,500
May 07, 20211.05001.11001.03301.08001.0800143,700
May 06, 20211.00001.08001.00001.04001.0400321,900
May 05, 20211.04001.07001.02901.03001.0300293,600
May 04, 20211.03001.07001.00001.07001.0700365,800
May 03, 20210.99001.06000.99001.03001.0300231,700
Apr 30, 20210.99301.02000.99001.01001.0100143,700
Apr 29, 20211.04001.04000.99001.02001.020066,800
Apr 28, 20210.98701.04000.98701.02001.0200150,400
Apr 27, 20211.06001.06000.99000.99400.994087,900
Apr 26, 20211.00001.05000.99001.04001.0400123,400
Apr 23, 20210.94001.00000.94000.98900.9890135,800
Apr 22, 20210.94000.98900.93700.95100.9510112,100
Apr 21, 20210.92800.95000.89500.93000.9300106,200
Apr 20, 20210.93000.93500.88000.92500.9250103,600
Apr 19, 20210.90400.91600.85000.91300.9130261,000
Apr 16, 20210.95000.95800.89000.89500.8950256,700
Apr 15, 20210.94900.98900.92000.92000.9200282,400
Apr 14, 20210.95000.96100.93100.95200.9520154,900
Apr 13, 20210.96000.99000.92200.96800.9680167,100
Apr 12, 20211.04001.06000.91000.94300.9430554,400
Apr 09, 20211.07001.08001.04001.04001.0400139,100
Apr 08, 20211.07001.13001.05001.09001.0900262,700
Apr 07, 20211.13001.13001.05001.06001.0600215,200
Apr 06, 20211.07001.15001.07001.13001.1300381,100
Apr 05, 20211.09001.12001.07001.07001.0700180,600
Apr 01, 20211.11001.13001.07001.10001.1000265,400
Mar 31, 20211.08001.12001.05001.10001.1000354,000
Mar 30, 20211.06001.10001.01001.06001.0600454,600
Mar 29, 20211.10001.13001.04001.06001.0600717,200
Mar 26, 20211.22001.48001.10001.15001.15004,974,800
Mar 25, 20211.05001.18001.05001.15001.1500551,700
Mar 24, 20211.15001.15001.10001.10001.1000671,400
Mar 23, 20211.21001.21001.13001.16001.1600295,300
Mar 22, 20211.28001.28001.18001.20001.2000450,400
Mar 19, 20211.17001.30001.17001.25001.2500459,300
Mar 18, 20211.33001.40001.17001.21001.21001,501,700
Mar 17, 20211.27001.30001.24501.25001.2500346,000
Mar 16, 20211.29001.36001.24001.30001.3000496,900
Mar 15, 20211.26001.30001.22001.29001.2900430,600
Mar 12, 20211.22001.31001.20001.26001.2600490,600
Mar 11, 20211.18001.29001.16001.24001.2400779,200
Mar 10, 20211.14001.20001.10001.15001.1500486,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...