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

Sunlands Online Education Group ADR (NY: STG )

8.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2021 4.246 4.247 3.884 4.040 16,998 -0.13(-3.12%)
Nov 29, 2021 4.240 4.379 4.080 4.170 20,204 -0.31(-6.92%)
Nov 26, 2021 4.570 4.650 4.070 4.480 19,451 -0.28(-5.88%)
Nov 24, 2021 4.520 4.790 4.450 4.760 43,411 +0.25(+5.54%)
Nov 23, 2021 4.120 4.800 4.000 4.510 517,518 +0.85(+23.22%)
Nov 22, 2021 4.350 4.350 3.660 3.660 26,361 -0.82(-18.30%)
Nov 19, 2021 4.550 4.640 4.471 4.480 4,594 -0.01(-0.22%)
Nov 18, 2021 4.525 4.490 4.490 4.490 5,107 -0.06(-1.32%)
Nov 17, 2021 4.480 4.649 4.480 4.550 1,388 +0.24(+5.57%)
Nov 16, 2021 4.300 4.410 4.280 4.310 8,931 +0.07(+1.65%)
Nov 15, 2021 4.570 4.849 4.210 4.240 20,745 -0.39(-8.42%)
Nov 12, 2021 4.680 4.680 4.630 4.630 7,263 -0.05(-1.07%)
Nov 11, 2021 4.690 4.790 4.650 4.680 4,318 +0.05(+1.08%)
Nov 10, 2021 4.800 4.630 4.630 10,440 -0.17(-3.54%)
Nov 09, 2021 5.000 5.061 4.740 4.800 13,590 -0.26(-5.14%)
Nov 08, 2021 4.880 5.080 4.860 5.060 13,748 +0.23(+4.76%)
Nov 05, 2021 4.720 4.945 4.690 4.830 3,391 -0.02(-0.41%)
Nov 04, 2021 4.990 4.992 4.850 4.850 9,607 -0.12(-2.41%)
Nov 03, 2021 4.790 5.000 4.790 4.970 7,231 +0.11(+2.26%)
Nov 02, 2021 4.980 4.980 4.850 4.860 8,839 -0.12(-2.41%)
Nov 01, 2021 5.030 5.029 4.795 4.980 11,532 -0.10(-1.97%)
Oct 29, 2021 5.090 5.191 5.030 5.080 14,332 +0.11(+2.21%)
Oct 28, 2021 4.800 4.970 4.718 4.970 4,448 +0.04(+0.81%)
Oct 27, 2021 4.690 5.080 4.630 4.930 114,194 +0.28(+6.02%)
Oct 26, 2021 4.750 4.650 9,030 -0.14(-2.92%)
Oct 25, 2021 4.910 4.910 4.700 4.790 6,652 +0.09(+1.91%)
Oct 22, 2021 4.890 4.910 4.620 4.700 15,009 -0.17(-3.49%)
Oct 21, 2021 4.850 5.100 4.800 4.870 49,511 +0.07(+1.46%)
Oct 20, 2021 4.690 5.032 4.690 4.800 57,068 +0.16(+3.45%)
Oct 19, 2021 4.660 4.750 4.503 4.640 5,879 +0.07(+1.53%)
Oct 18, 2021 4.710 4.730 4.510 4.570 52,747 -0.14(-2.97%)
Oct 15, 2021 4.810 4.810 4.630 4.710 6,580 -0.08(-1.67%)
Oct 14, 2021 4.950 4.950 4.540 4.790 92,157 -0.13(-2.64%)
Oct 13, 2021 4.740 5.155 4.690 4.920 47,519 +0.26(+5.58%)
Oct 12, 2021 4.500 4.750 4.500 4.660 58,287 +0.18(+4.02%)
Oct 11, 2021 4.610 4.610 4.439 4.480 50,335 +0.00(+0.00%)
Oct 08, 2021 4.585 4.734 4.410 4.480 37,012 -0.14(-3.03%)
Oct 07, 2021 4.780 4.780 4.434 4.620 31,013 -0.05(-1.07%)
Oct 06, 2021 4.720 4.968 4.570 4.670 28,906 +0.02(+0.43%)
Oct 05, 2021 5.200 5.315 4.600 4.650 49,002 -0.50(-9.71%)
Oct 04, 2021 5.430 5.630 5.100 5.150 47,856 -0.21(-3.92%)
Oct 01, 2021 5.320 5.360 5.110 5.360 11,138 +0.02(+0.37%)
Sep 30, 2021 5.180 5.580 5.150 5.340 100,713 +0.09(+1.71%)
Sep 29, 2021 5.720 5.800 5.160 5.250 42,383 -0.48(-8.38%)
Sep 28, 2021 5.800 5.845 5.540 5.730 41,735 +0.01(+0.17%)
Sep 27, 2021 5.770 5.957 5.585 5.720 142,413 -0.11(-1.89%)
Sep 24, 2021 5.990 6.090 5.595 5.830 185,234 -0.06(-1.02%)
Sep 23, 2021 5.940 5.990 5.835 5.890 32,360 +0.00(+0.00%)
Sep 22, 2021 5.890 5.987 5.744 5.890 19,463 +0.11(+1.90%)
Sep 21, 2021 6.090 6.160 5.662 5.780 99,855 +0.03(+0.52%)
Sep 20, 2021 6.310 6.370 5.690 5.750 47,153 -0.80(-12.21%)
Sep 17, 2021 6.160 6.860 5.850 6.550 214,529 +0.52(+8.62%)
Sep 16, 2021 5.710 6.310 5.666 6.030 31,816 +0.28(+4.87%)
Sep 15, 2021 6.050 6.050 5.670 5.750 47,295 -0.16(-2.71%)
Sep 14, 2021 5.800 6.130 5.740 5.910 66,673 +0.08(+1.37%)
Sep 13, 2021 6.010 6.102 5.800 5.830 66,233 -0.31(-5.05%)
Sep 10, 2021 5.553 6.600 5.553 6.140 199,134 +0.42(+7.34%)
Sep 09, 2021 5.750 5.990 5.650 5.720 72,715 -0.03(-0.52%)
Sep 08, 2021 6.120 6.140 5.730 5.750 36,777 -0.37(-6.05%)
Sep 07, 2021 6.200 6.490 6.120 6.120 47,515 -0.06(-0.97%)
Sep 03, 2021 6.200 6.460 6.010 6.180 55,794 -0.14(-2.22%)
Sep 02, 2021 6.550 6.671 6.263 6.320 34,994 -0.34(-5.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.