Skip to main content

Sunlands Online Education Group ADR (NY: STG )

9.720 -0.680 (-6.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 16.00 16.88 16.00 16.75 272 +0.62(+3.88%)
Jun 29, 2020 16.75 17.12 15.75 16.12 754 -0.38(-2.27%)
Jun 26, 2020 16.88 17.50 16.50 16.50 848 -0.75(-4.35%)
Jun 25, 2020 16.38 17.75 16.38 17.25 1,833 -0.25(-1.43%)
Jun 24, 2020 17.50 17.62 17.00 17.50 2,308 +0.00(+0.00%)
Jun 23, 2020 17.62 18.38 17.12 17.50 1,458 -0.12(-0.71%)
Jun 22, 2020 17.88 18.38 17.00 17.62 4,366 -0.25(-1.40%)
Jun 19, 2020 18.88 19.12 17.88 17.88 6,064 -1.00(-5.30%)
Jun 18, 2020 18.38 19.75 18.25 18.88 2,176 +0.12(+0.67%)
Jun 17, 2020 20.62 20.62 17.62 18.75 9,099 -1.88(-9.09%)
Jun 16, 2020 18.75 23.25 17.75 20.62 45,940 +1.62(+8.55%)
Jun 15, 2020 17.62 19.00 17.62 19.00 1,624 +0.38(+2.01%)
Jun 12, 2020 19.00 19.00 17.25 18.62 3,160 -0.25(-1.32%)
Jun 11, 2020 19.75 19.75 16.94 18.88 5,580 -0.12(-0.66%)
Jun 10, 2020 17.62 19.00 17.60 19.00 4,774 +0.75(+4.11%)
Jun 09, 2020 18.50 18.62 16.88 18.25 1,260 -0.25(-1.35%)
Jun 08, 2020 19.38 19.38 16.59 18.50 6,194 -0.88(-4.52%)
Jun 05, 2020 19.50 19.50 18.69 19.38 1,512 +0.00(+0.00%)
Jun 04, 2020 19.75 19.88 19.12 19.38 2,020 +0.12(+0.65%)
Jun 03, 2020 18.88 19.50 17.88 19.25 2,708 -0.25(-1.28%)
Jun 02, 2020 18.88 19.75 18.50 19.50 2,289 +0.00(+0.00%)
Jun 01, 2020 19.62 19.62 18.32 19.50 1,259 +0.50(+2.63%)
May 29, 2020 17.62 19.00 14.38 19.00 22,072 +0.00(+0.00%)
May 28, 2020 20.25 20.25 18.75 19.00 6,904 +0.62(+3.40%)
May 27, 2020 21.50 22.38 18.25 18.38 9,928 -2.00(-9.82%)
May 26, 2020 20.41 21.61 19.62 20.38 14,321 +1.38(+7.24%)
May 22, 2020 19.50 20.38 18.62 19.00 8,224 -0.62(-3.18%)
May 21, 2020 19.38 21.38 19.00 19.62 5,209 +0.50(+2.61%)
May 20, 2020 21.00 21.88 18.25 19.12 6,251 -1.75(-8.38%)
May 19, 2020 22.12 22.62 20.31 20.88 2,483 -0.85(-3.92%)
May 18, 2020 22.50 22.50 20.00 21.73 4,102 -0.27(-1.24%)
May 15, 2020 21.88 22.50 21.56 22.00 3,688 -0.50(-2.22%)
May 14, 2020 21.50 22.88 20.50 22.50 4,189 -0.38(-1.64%)
May 13, 2020 25.50 26.12 22.68 22.88 6,804 -3.25(-12.44%)
May 12, 2020 29.88 29.88 25.62 26.12 9,431 -3.62(-12.18%)
May 11, 2020 30.12 30.25 29.00 29.75 5,284 -0.38(-1.24%)
May 08, 2020 26.12 30.62 25.38 30.12 19,968 +3.38(+12.62%)
May 07, 2020 25.75 27.25 25.38 26.75 14,413 +1.38(+5.42%)
May 06, 2020 24.00 26.44 24.00 25.38 14,882 +0.75(+3.05%)
May 05, 2020 25.88 25.88 24.51 24.62 13,910 -0.38(-1.50%)
May 04, 2020 23.12 25.25 23.12 25.00 13,928 +1.12(+4.71%)
May 01, 2020 24.00 25.38 23.05 23.88 35,144 -0.88(-3.54%)
Apr 30, 2020 25.12 26.88 24.38 24.75 14,799 -0.62(-2.46%)
Apr 29, 2020 26.25 27.00 23.62 25.38 25,298 -1.12(-4.25%)
Apr 28, 2020 24.38 30.38 24.38 26.50 25,009 +2.12(+8.72%)
Apr 27, 2020 21.50 24.50 21.50 24.38 18,324 +2.25(+10.17%)
Apr 24, 2020 22.88 23.88 20.62 22.12 15,440 -0.62(-2.75%)
Apr 23, 2020 24.12 25.00 22.75 22.75 15,445 -0.50(-2.15%)
Apr 22, 2020 19.88 24.38 19.88 23.25 27,696 +2.88(+14.11%)
Apr 21, 2020 18.62 20.75 17.96 20.38 23,840 +0.38(+1.88%)
Apr 20, 2020 18.00 21.25 16.75 20.00 27,646 +2.00(+11.11%)
Apr 17, 2020 15.62 18.12 15.00 18.00 19,496 +3.25(+22.03%)
Apr 16, 2020 14.38 15.25 13.00 14.75 22,296 +0.00(+0.00%)
Apr 15, 2020 15.25 15.25 12.00 14.75 31,779 +0.00(+0.00%)
Apr 14, 2020 12.50 15.62 12.26 14.75 50,156 +2.50(+20.41%)
Apr 13, 2020 10.62 12.50 10.25 12.25 63,119 +2.00(+19.51%)
Apr 09, 2020 10.25 10.75 9.375 10.25 82,488 +0.12(+1.23%)
Apr 08, 2020 10.62 10.62 8.500 10.12 92,132 -0.50(-4.71%)
Apr 07, 2020 11.50 11.50 9.376 10.62 53,854 -1.62(-13.27%)
Apr 06, 2020 16.25 16.25 11.88 12.25 18,464 -2.75(-18.33%)
Apr 03, 2020 14.38 15.00 14.38 15.00 6,296 +0.62(+4.35%)
Apr 02, 2020 16.25 16.25 13.75 14.38 15,858 -2.25(-13.53%)
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.