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 )

7.955 -0.125 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 3.500 3.885 3.500 3.690 5,729 +0.10(+2.79%)
Jun 29, 2023 3.640 3.760 3.550 3.590 12,310 +0.03(+0.84%)
Jun 28, 2023 3.660 3.659 3.502 3.560 4,424 +0.07(+2.01%)
Jun 27, 2023 3.710 3.760 3.410 3.490 29,383 -0.16(-4.38%)
Jun 26, 2023 3.930 4.080 3.550 3.650 34,873 +0.01(+0.27%)
Jun 23, 2023 4.230 4.700 3.620 3.640 44,900 -0.44(-10.78%)
Jun 22, 2023 3.650 4.500 3.650 4.080 33,450 +0.39(+10.57%)
Jun 21, 2023 3.550 3.830 3.550 3.690 10,412 +0.16(+4.53%)
Jun 20, 2023 3.600 3.700 3.500 3.530 11,377 +0.09(+2.77%)
Jun 16, 2023 3.495 3.580 3.400 3.435 8,029 +0.02(+0.73%)
Jun 15, 2023 3.490 3.600 3.410 3.410 34,740 +0.01(+0.29%)
Jun 14, 2023 3.350 3.600 3.350 3.400 9,982 -0.05(-1.45%)
Jun 13, 2023 3.480 3.490 3.365 3.450 10,281 +0.03(+0.88%)
Jun 12, 2023 3.510 3.910 3.420 3.420 19,669 +0.16(+4.91%)
Jun 09, 2023 3.430 3.441 3.180 3.260 11,383 -0.02(-0.61%)
Jun 08, 2023 3.330 3.560 3.280 3.280 7,950 -0.08(-2.38%)
Jun 07, 2023 3.100 3.460 3.100 3.360 12,136 +0.12(+3.70%)
Jun 06, 2023 3.130 3.280 3.120 3.240 14,856 +0.12(+3.85%)
Jun 05, 2023 3.420 3.600 3.110 3.120 35,144 -0.14(-4.29%)
Jun 02, 2023 3.320 3.560 3.200 3.260 13,477 -0.14(-4.12%)
Jun 01, 2023 3.277 3.710 3.277 3.400 17,639 +0.22(+6.92%)
May 31, 2023 3.840 3.870 3.180 3.180 9,396 -0.58(-15.43%)
May 30, 2023 3.500 4.510 2.966 3.760 62,441 -0.35(-8.52%)
May 26, 2023 4.640 4.710 4.030 4.110 21,744 -0.45(-9.87%)
May 25, 2023 4.550 4.565 4.550 4.560 1,633 +0.01(+0.22%)
May 24, 2023 4.800 4.801 4.350 4.550 11,582 -0.25(-5.21%)
May 23, 2023 4.830 4.980 4.700 4.800 8,467 +0.20(+4.35%)
May 22, 2023 4.610 4.720 4.405 4.600 4,926 -0.17(-3.56%)
May 19, 2023 4.968 4.968 4.770 4.770 2,307 -0.12(-2.45%)
May 18, 2023 4.860 5.119 4.800 4.890 4,500 -0.25(-4.86%)
May 17, 2023 5.080 5.250 4.830 5.140 4,034 +0.10(+1.98%)
May 16, 2023 5.300 5.720 5.040 5.040 2,895 -0.26(-4.91%)
May 15, 2023 5.790 5.790 5.030 5.300 4,682 -0.50(-8.62%)
May 12, 2023 5.930 5.930 5.762 5.800 2,482 -0.13(-2.27%)
May 11, 2023 6.100 6.100 5.935 5.935 534 -0.19(-3.02%)
May 10, 2023 6.110 6.240 6.000 6.120 5,703 -0.17(-2.70%)
May 09, 2023 6.200 6.440 6.120 6.290 8,607 -0.04(-0.69%)
May 08, 2023 6.560 6.560 6.260 6.334 1,072 -0.05(-0.72%)
May 05, 2023 6.610 6.610 6.375 6.380 1,415 +0.00(+0.00%)
May 04, 2023 6.250 6.400 6.100 6.380 6,339 +0.18(+2.90%)
May 03, 2023 7.470 8.020 6.100 6.200 27,928 -0.80(-11.43%)
May 02, 2023 7.490 7.490 6.800 7.000 19,759 +0.20(+2.94%)
May 01, 2023 7.660 7.740 6.620 6.800 24,808 -0.50(-6.85%)
Apr 28, 2023 7.650 8.300 7.300 7.300 21,481 -0.65(-8.18%)
Apr 27, 2023 7.700 7.950 7.700 7.950 4,574 +0.10(+1.27%)
Apr 26, 2023 8.000 8.470 7.620 7.850 22,767 -0.10(-1.26%)
Apr 25, 2023 7.970 8.214 7.875 7.950 12,956 -0.25(-3.05%)
Apr 24, 2023 8.240 8.440 8.200 8.200 3,520 -0.28(-3.30%)
Apr 21, 2023 8.370 8.480 8.370 8.480 740 +0.24(+2.91%)
Apr 20, 2023 8.700 8.700 8.240 8.240 1,349 -0.17(-2.02%)
Apr 18, 2023 8.410 310 -0.35(-4.00%)
Apr 17, 2023 8.850 8.960 8.520 8.760 12,283 +0.12(+1.39%)
Apr 14, 2023 8.750 9.490 8.600 8.640 18,070 -0.26(-2.92%)
Apr 13, 2023 8.760 8.900 8.620 8.900 1,145 -0.10(-1.11%)
Apr 12, 2023 8.480 9.060 8.100 9.000 19,705 +0.70(+8.43%)
Apr 11, 2023 8.540 8.680 8.110 8.300 3,466 -0.45(-5.14%)
Apr 10, 2023 8.530 8.759 8.360 8.750 4,924 +0.42(+5.04%)
Apr 06, 2023 7.940 8.565 7.940 8.330 10,371 +0.21(+2.59%)
Apr 05, 2023 8.630 8.950 8.110 8.120 16,006 -0.38(-4.47%)
Apr 04, 2023 8.330 8.890 7.700 8.500 35,978 -0.41(-4.60%)
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.