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 )

7.990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 30, 2022 7.000 7.500 6.800 7.290 21,847 +0.46(+6.73%)
Dec 29, 2022 6.510 6.990 6.500 6.830 9,604 +0.15(+2.25%)
Dec 28, 2022 6.900 6.900 6.630 6.680 24,839 -0.22(-3.19%)
Dec 27, 2022 6.790 6.990 6.790 6.900 5,314 -0.05(-0.72%)
Dec 23, 2022 7.170 7.170 6.730 6.950 81,813 -0.08(-1.14%)
Dec 22, 2022 7.610 7.610 6.960 7.030 12,177 -0.45(-6.02%)
Dec 21, 2022 7.200 7.490 6.680 7.480 19,617 +0.44(+6.25%)
Dec 20, 2022 6.600 7.200 6.270 7.040 34,557 +0.02(+0.28%)
Dec 19, 2022 6.550 7.180 6.550 7.020 26,274 +0.37(+5.56%)
Dec 16, 2022 6.860 6.990 6.650 6.650 3,132 -0.07(-1.04%)
Dec 15, 2022 6.220 7.000 6.019 6.720 38,466 +0.51(+8.21%)
Dec 14, 2022 6.240 6.250 5.880 6.210 12,985 +0.08(+1.31%)
Dec 13, 2022 6.100 6.240 5.610 6.130 17,565 +0.12(+1.91%)
Dec 12, 2022 6.510 6.520 5.850 6.015 32,476 -0.25(-3.91%)
Dec 09, 2022 7.640 7.640 6.000 6.260 92,796 -1.13(-15.29%)
Dec 08, 2022 6.600 7.650 6.110 7.390 192,892 +0.49(+7.10%)
Dec 07, 2022 7.090 7.677 6.580 6.900 54,125 -0.05(-0.72%)
Dec 06, 2022 7.500 7.700 5.900 6.950 132,879 -0.55(-7.33%)
Dec 05, 2022 7.020 8.110 6.970 7.500 277,360 +0.73(+10.78%)
Dec 02, 2022 4.910 6.770 4.480 6.770 385,539 +2.26(+50.11%)
Dec 01, 2022 4.300 4.700 4.200 4.510 25,888 +0.01(+0.22%)
Nov 30, 2022 4.000 4.500 3.900 4.500 45,292 +0.50(+12.50%)
Nov 29, 2022 3.790 4.050 3.790 4.000 11,226 +0.04(+1.01%)
Nov 28, 2022 3.990 4.100 3.900 3.960 26,496 -0.03(-0.75%)
Nov 23, 2022 3.990 229 +0.03(+0.76%)
Nov 22, 2022 4.050 4.060 3.750 3.960 8,053 +0.01(+0.25%)
Nov 21, 2022 3.911 3.950 3.911 3.950 2,215 -0.04(-1.00%)
Nov 18, 2022 3.990 4.180 3.900 3.990 8,784 -0.01(-0.25%)
Nov 17, 2022 3.820 4.000 3.750 4.000 8,537 +0.14(+3.63%)
Nov 16, 2022 3.920 3.970 3.827 3.860 6,553 -0.10(-2.53%)
Nov 15, 2022 4.000 4.020 3.825 3.960 5,436 -0.04(-1.00%)
Nov 14, 2022 3.980 4.230 3.540 4.000 29,096 -0.02(-0.50%)
Nov 11, 2022 3.820 4.250 3.510 4.020 16,139 +0.23(+6.07%)
Nov 10, 2022 3.990 4.020 3.790 3.790 25,724 -0.12(-3.07%)
Nov 09, 2022 4.080 4.080 3.570 3.910 6,610 -0.10(-2.49%)
Nov 08, 2022 3.950 4.200 3.730 4.010 23,444 +0.11(+2.82%)
Nov 07, 2022 3.640 4.107 3.640 3.900 9,307 +0.00(+0.00%)
Nov 04, 2022 4.140 4.200 3.660 3.900 10,170 +0.06(+1.56%)
Nov 03, 2022 4.059 4.059 3.610 3.840 8,031 +0.02(+0.52%)
Nov 02, 2022 3.850 3.880 3.770 3.820 4,785 +0.04(+1.06%)
Nov 01, 2022 3.990 4.180 3.769 3.780 16,870 -0.10(-2.58%)
Oct 31, 2022 3.900 4.080 3.560 3.880 18,259 +0.07(+1.84%)
Oct 28, 2022 4.220 4.280 3.500 3.810 25,308 -0.15(-3.79%)
Oct 27, 2022 4.210 4.208 3.600 3.960 8,837 +0.14(+3.66%)
Oct 26, 2022 3.810 3.820 3.820 3.820 838 -0.28(-6.83%)
Oct 25, 2022 4.210 4.250 4.100 4.100 2,141 -0.10(-2.38%)
Oct 21, 2022 4.200 258 -0.06(-1.41%)
Oct 20, 2022 4.151 4.290 4.151 4.260 3,430 +0.10(+2.40%)
Oct 19, 2022 4.300 4.300 4.160 4.160 1,679 -0.02(-0.48%)
Oct 18, 2022 4.290 4.296 4.180 4.180 4,424 -0.15(-3.46%)
Oct 17, 2022 4.080 4.330 4.080 4.330 1,483 +0.02(+0.46%)
Oct 13, 2022 4.310 135 -0.01(-0.23%)
Oct 12, 2022 4.300 4.320 4.300 4.320 1,470 -0.02(-0.41%)
Oct 11, 2022 4.010 4.338 4.010 4.338 3,496 +0.13(+3.05%)
Oct 07, 2022 4.210 372 -0.01(-0.25%)
Oct 06, 2022 4.220 4.220 4.220 4.220 206 +0.04(+0.96%)
Oct 05, 2022 4.210 4.207 3.822 4.180 1,659 -0.11(-2.56%)
Oct 04, 2022 4.000 4.360 4.000 4.290 4,660 +0.23(+5.67%)
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.