Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunlands Technology Group American Depositary Shares, representing Class A (NY: STG )

6.236 +0.116 (+1.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 6.236 6.236 6.236 6.236 503 +0.21(+3.47%)
Dec 18, 2024 6.027 325 -0.42(-6.56%)
Dec 17, 2024 6.510 6.510 5.990 6.450 1,285 -0.23(-3.44%)
Dec 16, 2024 6.600 6.680 6.600 6.680 1,499 +0.56(+9.10%)
Dec 13, 2024 6.100 6.250 6.100 6.123 2,055 -0.01(-0.12%)
Dec 12, 2024 6.300 6.468 6.130 6.130 3,244 -0.18(-2.85%)
Dec 11, 2024 6.390 6.600 6.310 6.310 2,369 -0.08(-1.25%)
Dec 10, 2024 6.150 6.690 6.150 6.390 7,477 +0.19(+3.06%)
Dec 09, 2024 6.160 6.593 6.160 6.200 10,382 -0.11(-1.74%)
Dec 06, 2024 6.310 6.550 6.110 6.310 2,676 +0.06(+0.96%)
Dec 05, 2024 6.070 6.250 5.900 6.250 4,819 +0.14(+2.29%)
Dec 04, 2024 6.400 6.570 6.100 6.110 6,699 -0.22(-3.40%)
Dec 03, 2024 6.375 6.375 6.150 6.325 1,085 +0.13(+2.02%)
Dec 02, 2024 6.370 6.370 6.070 6.200 1,396 -0.56(-8.28%)
Nov 29, 2024 6.760 6.760 6.760 6.760 230 +0.32(+4.97%)
Nov 27, 2024 6.330 6.440 6.330 6.440 3,536 +0.09(+1.42%)
Nov 26, 2024 5.930 6.560 5.930 6.350 15,179 +0.30(+4.89%)
Nov 25, 2024 6.800 6.800 6.000 6.054 4,332 -0.46(-7.00%)
Nov 22, 2024 7.140 7.140 6.510 6.510 6,421 -0.09(-1.36%)
Nov 21, 2024 7.030 7.140 6.600 6.600 12,062 -0.30(-4.35%)
Nov 20, 2024 7.111 7.111 6.900 6.900 3,240 +0.26(+3.96%)
Nov 19, 2024 6.730 6.760 6.600 6.637 3,565 -0.30(-4.37%)
Nov 18, 2024 7.121 7.121 6.603 6.940 16,409 +0.24(+3.58%)
Nov 15, 2024 6.820 6.820 6.700 6.700 381 -0.12(-1.76%)
Nov 14, 2024 6.750 6.820 6.750 6.820 956 -0.12(-1.73%)
Nov 13, 2024 6.810 6.945 6.750 6.940 6,808 +0.13(+1.91%)
Nov 12, 2024 6.975 6.977 6.810 6.810 2,249 +0.00(+0.00%)
Nov 11, 2024 6.975 6.975 6.810 6.810 2,666 -0.16(-2.30%)
Nov 08, 2024 6.950 7.087 6.810 6.970 1,400 -0.08(-1.13%)
Nov 07, 2024 6.670 7.140 6.670 7.050 25,626 +0.21(+3.07%)
Nov 06, 2024 6.650 7.140 6.650 6.840 8,783 -0.26(-3.66%)
Nov 05, 2024 6.900 7.100 6.900 7.100 1,104 -0.04(-0.56%)
Nov 04, 2024 7.100 7.140 6.787 7.140 9,305 +0.54(+8.18%)
Nov 01, 2024 6.730 7.101 6.600 6.600 6,737 +0.00(+0.00%)
Oct 31, 2024 6.670 6.920 6.600 6.600 8,894 +0.00(+0.00%)
Oct 30, 2024 7.130 7.130 6.600 6.600 7,630 -0.04(-0.60%)
Oct 29, 2024 7.110 7.113 6.640 6.640 534 -0.45(-6.35%)
Oct 28, 2024 6.940 7.090 6.940 7.090 723 -0.11(-1.53%)
Oct 25, 2024 7.140 7.360 6.672 7.200 9,369 +0.18(+2.56%)
Oct 24, 2024 6.990 7.190 6.890 7.020 6,383 -0.03(-0.43%)
Oct 23, 2024 6.890 7.400 6.635 7.050 19,771 +0.34(+5.07%)
Oct 22, 2024 7.510 7.510 5.960 6.710 16,553 -0.97(-12.63%)
Oct 21, 2024 7.750 7.930 7.200 7.680 19,105 +0.18(+2.40%)
Oct 18, 2024 7.540 7.850 7.500 7.500 9,863 +0.08(+1.08%)
Oct 17, 2024 7.290 7.490 7.082 7.420 10,424 +0.15(+2.06%)
Oct 16, 2024 7.020 7.335 7.020 7.270 3,709 -0.32(-4.22%)
Oct 15, 2024 7.765 7.765 7.199 7.590 16,928 -0.31(-3.92%)
Oct 14, 2024 8.110 8.200 7.640 7.900 37,503 -0.66(-7.71%)
Oct 11, 2024 7.310 8.560 7.310 8.560 11,779 +0.72(+9.18%)
Oct 10, 2024 7.600 8.180 7.460 7.840 38,188 +0.05(+0.64%)
Oct 09, 2024 8.490 8.690 7.600 7.790 35,785 -1.16(-12.96%)
Oct 08, 2024 7.890 9.490 7.820 8.950 22,731 +0.40(+4.68%)
Oct 07, 2024 7.380 8.550 7.380 8.550 27,307 +1.65(+23.91%)
Oct 04, 2024 7.240 7.240 6.810 6.900 15,766 +0.01(+0.15%)
Oct 03, 2024 7.010 7.080 6.750 6.890 54,722 -0.49(-6.66%)
Oct 02, 2024 7.710 8.050 7.382 7.382 19,396 -0.12(-1.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.