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 )

8.010 -0.410 (-4.87%)
Streaming Delayed Price Updated: 12:04 PM EDT, Apr 18, 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 (%)
Jul 31, 2023 4.790 4.810 4.772 4.772 1,042 -0.17(-3.42%)
Jul 28, 2023 4.780 5.010 4.780 4.941 7,115 +0.04(+0.83%)
Jul 27, 2023 4.860 4.928 4.860 4.900 2,905 -0.09(-1.80%)
Jul 26, 2023 4.810 5.030 4.810 4.990 6,227 +0.00(+0.00%)
Jul 25, 2023 5.000 5.040 4.760 4.990 7,512 +0.03(+0.61%)
Jul 24, 2023 4.510 4.970 4.510 4.960 16,452 +0.11(+2.18%)
Jul 21, 2023 4.740 4.990 4.710 4.854 7,570 +0.18(+3.94%)
Jul 20, 2023 4.370 4.720 4.370 4.670 17,944 +0.37(+8.60%)
Jul 19, 2023 5.000 5.000 4.300 4.300 27,745 -0.60(-12.24%)
Jul 18, 2023 4.230 4.900 4.230 4.900 8,369 +0.44(+9.74%)
Jul 17, 2023 4.180 4.465 4.180 4.465 11,727 +0.38(+9.44%)
Jul 14, 2023 4.200 4.210 3.900 4.080 9,842 -0.12(-2.86%)
Jul 13, 2023 4.290 4.290 3.990 4.200 20,893 +0.43(+11.41%)
Jul 12, 2023 3.740 4.030 3.740 3.770 11,616 -0.04(-1.05%)
Jul 11, 2023 3.770 3.885 3.770 3.810 1,092 +0.04(+1.06%)
Jul 10, 2023 3.800 3.910 3.650 3.770 8,588 +0.06(+1.62%)
Jul 07, 2023 3.610 3.710 3.610 3.710 1,961 -0.08(-2.11%)
Jul 06, 2023 3.800 3.880 3.610 3.790 3,875 +0.00(+0.00%)
Jul 05, 2023 3.610 3.790 3.610 3.790 2,329 +0.17(+4.75%)
Jul 03, 2023 3.620 3.870 3.618 3.618 6,211 -0.07(-1.94%)
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 -2.92(-46.16%)
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%)
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.