Mail

STG - Sunlands Technology Group

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jul 22, 2019	2.0800	2.1400	2.0800	2.0800	2.0800	5,800
Jul 19, 2019	2.0960	2.1800	2.0800	2.0900	2.0900	9,400
Jul 18, 2019	2.1830	2.1830	1.9500	2.0800	2.0800	45,600
Jul 17, 2019	2.2000	2.2500	2.1700	2.1700	2.1700	4,600
Jul 16, 2019	2.2080	2.2600	2.2080	2.2600	2.2600	3,200
Jul 15, 2019	2.2600	2.2600	2.1610	2.2500	2.2500	7,600
Jul 12, 2019	2.3850	2.3850	2.2400	2.2600	2.2600	15,000
Jul 11, 2019	2.4000	2.4000	2.3500	2.3700	2.3700	9,000
Jul 10, 2019	2.3900	2.4000	2.2810	2.4000	2.4000	10,900
Jul 09, 2019	2.4000	2.4000	2.3700	2.3700	2.3700	9,300
Jul 08, 2019	2.3970	2.4000	2.3690	2.3690	2.3690	5,300
Jul 05, 2019	2.3400	2.4000	2.2900	2.4000	2.4000	3,200
Jul 03, 2019	2.3700	2.4000	2.3550	2.4000	2.4000	2,500
Jul 02, 2019	2.3400	2.4000	2.3200	2.3200	2.3200	1,100
Jul 01, 2019	2.4000	2.4000	2.3200	2.3900	2.3900	4,000
Jun 28, 2019	2.4500	2.4600	2.3710	2.3900	2.3900	8,700
Jun 27, 2019	2.2780	2.4790	2.2500	2.4000	2.4000	12,200
Jun 26, 2019	2.3000	2.3000	2.1940	2.2800	2.2800	6,800
Jun 25, 2019	2.3000	2.3030	2.2760	2.2800	2.2800	7,600
Jun 24, 2019	2.3500	2.3500	2.2900	2.3500	2.3500	5,000
Jun 21, 2019	2.2990	2.3500	2.2000	2.3500	2.3500	10,300
Jun 20, 2019	2.2900	2.4800	2.2100	2.3500	2.3500	15,700
Jun 19, 2019	2.1200	2.2900	2.1200	2.2900	2.2900	13,400
Jun 18, 2019	2.1100	2.2900	2.0100	2.0700	2.0700	20,900
Jun 17, 2019	2.0700	2.1300	2.0600	2.0600	2.0600	9,000
Jun 14, 2019	2.0900	2.1700	2.0200	2.0600	2.0600	25,800
Jun 13, 2019	2.2000	2.2000	2.1000	2.1000	2.1000	10,800
Jun 12, 2019	2.2500	2.3300	2.1500	2.2300	2.2300	18,700
Jun 11, 2019	2.5000	2.5500	2.2500	2.2600	2.2600	28,500
Jun 10, 2019	2.5200	2.6300	2.5000	2.5000	2.5000	18,200
Jun 07, 2019	2.6400	2.6500	2.5500	2.5500	2.5500	32,500
Jun 06, 2019	2.6280	2.6400	2.6150	2.6150	2.6150	1,500
Jun 05, 2019	2.6270	2.6400	2.5800	2.6100	2.6100	10,100
Jun 04, 2019	2.6970	2.7000	2.6400	2.6400	2.6400	8,600
Jun 03, 2019	2.7300	2.7300	2.6300	2.7000	2.7000	6,800
May 31, 2019	2.8200	2.8200	2.6600	2.6800	2.6800	23,200
May 30, 2019	2.8000	2.8500	2.7800	2.8400	2.8400	8,100
May 29, 2019	2.7500	2.7500	2.6800	2.7500	2.7500	15,400
May 28, 2019	2.7000	2.9500	2.7000	2.9400	2.9400	13,600
May 24, 2019	2.8400	2.9500	2.8400	2.8800	2.8800	16,500
May 23, 2019	2.7500	2.8900	2.6400	2.8000	2.8000	44,300
May 22, 2019	2.7200	2.9500	2.7200	2.9400	2.9400	17,900
May 21, 2019	2.7500	2.8850	2.7500	2.7700	2.7700	13,300
May 20, 2019	2.8540	2.9000	2.7900	2.8000	2.8000	16,600
May 17, 2019	2.9700	3.0000	2.8700	2.8800	2.8800	28,100
May 16, 2019	2.9200	3.0500	2.9200	2.9700	2.9700	19,300
May 15, 2019	2.8500	2.9900	2.8500	2.9200	2.9200	30,400
May 14, 2019	2.9900	2.9900	2.8670	2.9200	2.9200	47,000
May 13, 2019	2.8700	2.9900	2.8300	2.9900	2.9900	16,700
May 10, 2019	2.8600	3.0600	2.8600	2.9000	2.9000	54,200
May 09, 2019	2.8500	3.0000	2.8200	2.9000	2.9000	19,800
May 08, 2019	2.8900	3.0000	2.8900	2.9500	2.9500	18,100
May 07, 2019	2.9700	3.0000	2.8800	2.9500	2.9500	25,600
May 06, 2019	2.9800	2.9910	2.8350	2.9400	2.9400	23,600
May 03, 2019	3.0400	3.0500	2.9800	3.0000	3.0000	21,600
May 02, 2019	3.0700	3.1500	2.9500	2.9500	2.9500	56,900
May 01, 2019	3.0000	3.0700	2.9410	3.0600	3.0600	15,600
Apr 30, 2019	2.9700	3.0200	2.9400	2.9700	2.9700	26,300
Apr 29, 2019	2.9800	3.0200	2.9600	2.9600	2.9600	48,900
Apr 26, 2019	3.0300	3.0470	2.9200	2.9400	2.9400	45,700
Apr 25, 2019	3.0600	3.0700	2.9100	3.0300	3.0300	25,400
Apr 24, 2019	3.1400	3.1500	3.0200	3.0500	3.0500	43,200
Apr 23, 2019	2.9800	3.1400	2.9800	3.1200	3.1200	45,900
Apr 22, 2019	3.1300	3.1300	2.9600	2.9600	2.9600	70,400
Apr 18, 2019	3.3000	3.3200	3.1500	3.1500	3.1500	34,400
Apr 17, 2019	3.5900	3.6000	3.2910	3.3100	3.3100	51,800
Apr 16, 2019	3.4000	3.7700	3.3680	3.5350	3.5350	43,700
Apr 15, 2019	3.4500	3.5500	3.3100	3.3800	3.3800	13,500
Apr 12, 2019	3.5200	3.5200	3.3900	3.4200	3.4200	14,300
Apr 11, 2019	3.4500	3.6200	3.3400	3.5000	3.5000	41,400
Apr 10, 2019	3.4500	3.6300	3.4000	3.4600	3.4600	21,300
Apr 09, 2019	3.5030	3.5350	3.3300	3.4400	3.4400	25,500
Apr 08, 2019	3.3000	3.6700	3.3000	3.4500	3.4500	43,100
Apr 05, 2019	3.6100	3.6800	2.9100	3.2900	3.2900	106,300
Apr 04, 2019	3.5700	3.7700	3.5600	3.6400	3.6400	19,500
Apr 03, 2019	3.7700	3.8000	3.4500	3.5000	3.5000	22,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...