Skip to main content

Sunlands Online Education Group ADR (NY: STG )

10.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 9.420 9.900 9.390 9.880 7,356 +0.51(+5.44%)
Feb 27, 2023 9.750 10.32 9.210 9.370 22,928 -0.45(-4.58%)
Feb 24, 2023 9.640 10.86 9.640 9.820 16,689 -0.87(-8.14%)
Feb 23, 2023 10.10 11.06 10.00 10.69 17,684 +0.55(+5.42%)
Feb 22, 2023 10.21 10.21 10.03 10.14 2,635 -0.17(-1.65%)
Feb 21, 2023 11.02 11.51 9.760 10.31 33,180 -1.14(-9.96%)
Feb 17, 2023 11.23 11.70 11.03 11.45 10,994 +0.51(+4.66%)
Feb 16, 2023 11.19 11.19 10.15 10.94 12,921 +0.47(+4.49%)
Feb 15, 2023 12.67 12.67 9.800 10.47 36,440 -2.54(-19.52%)
Feb 14, 2023 13.12 13.64 12.60 13.01 42,378 -0.26(-1.96%)
Feb 13, 2023 13.80 15.00 12.84 13.27 16,533 -0.47(-3.42%)
Feb 10, 2023 13.82 14.24 13.27 13.74 13,340 -0.66(-4.58%)
Feb 09, 2023 14.01 14.85 13.60 14.40 24,807 +0.73(+5.34%)
Feb 08, 2023 13.00 13.99 12.75 13.67 20,836 +0.44(+3.33%)
Feb 07, 2023 12.76 13.58 12.76 13.23 12,831 +0.46(+3.60%)
Feb 06, 2023 13.74 13.74 12.49 12.77 17,435 -0.92(-6.72%)
Feb 03, 2023 12.11 13.85 12.11 13.69 12,765 +0.48(+3.63%)
Feb 02, 2023 15.00 15.40 13.04 13.21 42,198 -1.69(-11.34%)
Feb 01, 2023 14.70 15.19 13.96 14.90 46,793 +0.97(+6.96%)
Jan 31, 2023 13.85 13.99 11.81 13.93 50,798 +0.44(+3.26%)
Jan 30, 2023 11.68 13.93 11.10 13.49 31,724 +2.02(+17.61%)
Jan 27, 2023 10.86 11.65 10.86 11.47 24,599 +0.03(+0.26%)
Jan 26, 2023 10.94 11.66 10.47 11.44 44,489 +0.39(+3.53%)
Jan 25, 2023 10.54 11.60 10.35 11.05 27,934 +0.43(+4.05%)
Jan 24, 2023 10.10 10.84 9.630 10.62 24,798 +0.12(+1.14%)
Jan 23, 2023 9.476 10.59 9.476 10.50 40,588 +0.21(+2.04%)
Jan 20, 2023 10.26 10.68 9.420 10.29 20,674 -0.36(-3.38%)
Jan 19, 2023 10.36 11.60 10.36 10.65 20,092 -0.02(-0.19%)
Jan 18, 2023 10.50 11.05 10.27 10.67 20,831 +0.17(+1.62%)
Jan 17, 2023 11.39 11.69 10.50 10.50 20,935 -0.68(-6.08%)
Jan 13, 2023 11.09 11.95 10.63 11.18 52,551 +0.68(+6.48%)
Jan 12, 2023 9.690 10.88 9.400 10.50 35,696 +0.62(+6.28%)
Jan 11, 2023 9.890 9.972 9.400 9.880 4,905 +0.22(+2.28%)
Jan 10, 2023 9.200 10.00 8.889 9.660 35,558 +0.40(+4.32%)
Jan 09, 2023 9.530 9.530 9.260 9.260 6,548 -0.20(-2.11%)
Jan 06, 2023 9.680 9.705 8.103 9.460 44,715 -0.06(-0.63%)
Jan 05, 2023 10.00 10.00 8.860 9.520 32,416 -0.13(-1.34%)
Jan 04, 2023 7.670 9.880 7.670 9.649 53,958 +2.01(+26.30%)
Jan 03, 2023 7.400 7.700 6.880 7.640 11,273 +0.35(+4.80%)
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%)
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.