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 )

8.480 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2018 79.75 79.75 79.75 0 +0.38(+0.47%)
Aug 30, 2018 83.12 83.12 78.88 79.38 6,616 -3.12(-3.79%)
Aug 29, 2018 81.75 83.33 77.62 82.50 7,647 +5.50(+7.14%)
Aug 28, 2018 74.88 97.00 69.88 77.00 54,150 +0.75(+0.98%)
Aug 27, 2018 68.25 98.38 65.12 76.25 80,961 +8.62(+12.75%)
Aug 24, 2018 68.62 69.12 63.38 67.62 19,616 -2.38(-3.39%)
Aug 23, 2018 70.25 72.12 69.00 70.00 5,955 -1.00(-1.41%)
Aug 22, 2018 71.25 71.25 68.12 71.00 9,520 -0.50(-0.70%)
Aug 21, 2018 68.38 71.62 65.00 71.50 15,939 +3.75(+5.54%)
Aug 20, 2018 66.62 69.62 66.38 67.75 15,410 +3.62(+5.65%)
Aug 17, 2018 75.75 75.75 63.12 64.12 19,088 -12.62(-16.45%)
Aug 16, 2018 72.62 76.88 72.62 76.75 6,671 +5.88(+8.29%)
Aug 15, 2018 74.71 74.74 70.00 70.88 5,687 -4.12(-5.50%)
Aug 14, 2018 78.50 78.71 72.88 75.00 11,686 -3.50(-4.46%)
Aug 13, 2018 78.75 79.75 75.89 78.50 5,292 -2.88(-3.53%)
Aug 10, 2018 79.38 84.25 79.12 81.38 23,480 +2.50(+3.17%)
Aug 09, 2018 77.10 82.12 75.88 78.88 5,526 +2.50(+3.27%)
Aug 08, 2018 76.38 77.50 75.00 76.38 3,218 -0.38(-0.49%)
Aug 07, 2018 75.62 76.75 75.12 76.75 2,556 +1.12(+1.49%)
Aug 06, 2018 76.75 76.88 73.75 75.62 3,371 -1.88(-2.42%)
Aug 03, 2018 78.50 78.88 75.25 77.50 3,528 -0.62(-0.80%)
Aug 02, 2018 74.62 79.88 74.25 78.12 3,362 +2.00(+2.63%)
Aug 01, 2018 74.50 76.12 73.62 76.12 3,196 +1.62(+2.18%)
Jul 31, 2018 73.25 78.00 72.38 74.50 11,489 +0.75(+1.02%)
Jul 30, 2018 79.00 79.75 72.12 73.75 32,657 -6.00(-7.52%)
Jul 27, 2018 74.88 83.00 74.00 79.75 26,488 +4.62(+6.16%)
Jul 26, 2018 82.50 82.50 74.38 75.12 36,210 -6.12(-7.54%)
Jul 25, 2018 89.95 90.12 76.50 81.25 58,184 -8.00(-8.96%)
Jul 24, 2018 92.62 93.62 87.88 89.25 9,259 -3.00(-3.25%)
Jul 23, 2018 97.12 97.38 91.62 92.25 8,173 -4.25(-4.40%)
Jul 20, 2018 99.12 96.25 96.50 5,065 -1.62(-1.66%)
Jul 19, 2018 101.88 102.00 97.69 98.12 7,377 -5.00(-4.85%)
Jul 18, 2018 108.88 110.75 101.25 103.12 14,769 -6.88(-6.25%)
Jul 17, 2018 108.38 110.06 106.25 110.00 44,382 +3.50(+3.29%)
Jul 16, 2018 105.50 107.00 101.12 106.50 6,175 +0.88(+0.83%)
Jul 13, 2018 98.00 105.62 97.50 105.62 7,868 +6.62(+6.69%)
Jul 12, 2018 95.75 99.50 95.00 99.00 3,997 +3.00(+3.12%)
Jul 11, 2018 98.00 100.00 95.12 96.00 4,616 -3.12(-3.15%)
Jul 10, 2018 99.50 100.88 95.38 99.12 6,954 -1.00(-1.00%)
Jul 09, 2018 101.75 102.00 94.88 100.12 12,118 -2.00(-1.96%)
Jul 06, 2018 103.25 103.75 97.62 102.12 8,960 -2.00(-1.92%)
Jul 05, 2018 108.25 108.40 102.62 104.12 9,640 -4.62(-4.25%)
Jul 03, 2018 108.75 108.75 108.75 0 -2.75(-2.47%)
Jul 02, 2018 110.25 113.00 110.00 111.50 6,760 +0.12(+0.11%)
Jun 29, 2018 113.75 115.75 110.50 111.38 3,374 -2.75(-2.41%)
Jun 28, 2018 113.88 115.50 113.12 114.12 2,560 +0.50(+0.44%)
Jun 27, 2018 113.75 116.50 113.38 113.62 6,697 -0.50(-0.44%)
Jun 26, 2018 113.50 113.50 112.00 114.12 20,510 -0.25(-0.22%)
Jun 25, 2018 113.62 115.38 110.25 114.38 10,580 +0.62(+0.55%)
Jun 22, 2018 115.88 115.88 113.50 113.75 4,660 +2.38(+2.13%)
Jun 21, 2018 114.12 114.12 111.25 111.38 11,241 -2.25(-1.98%)
Jun 20, 2018 112.62 115.38 112.62 113.62 2,283 +0.50(+0.44%)
Jun 19, 2018 111.38 123.38 110.75 113.12 24,869 +0.62(+0.56%)
Jun 18, 2018 113.75 113.75 111.00 112.50 13,680 +0.75(+0.67%)
Jun 15, 2018 114.25 111.38 111.75 9,862 -2.50(-2.19%)
Jun 14, 2018 117.89 121.75 114.25 114.25 17,402 -2.75(-2.35%)
Jun 13, 2018 124.00 124.18 116.00 117.00 9,391 -6.25(-5.07%)
Jun 12, 2018 126.11 126.12 122.62 123.25 6,458 -1.62(-1.30%)
Jun 11, 2018 127.12 131.25 120.00 124.88 15,566 -0.12(-0.10%)
Jun 08, 2018 127.38 129.38 124.00 125.00 3,321 -3.12(-2.44%)
Jun 07, 2018 126.88 131.25 125.50 128.12 8,321 +0.50(+0.39%)
Jun 06, 2018 129.75 127.62 7,788 +2.62(+2.10%)
Jun 05, 2018 126.25 127.00 123.12 125.00 5,044 -2.12(-1.67%)
Jun 04, 2018 131.25 131.25 126.00 127.12 2,820 -3.88(-2.96%)
Jun 01, 2018 120.25 131.25 118.50 131.00 25,099 +11.88(+9.97%)
May 31, 2018 117.38 120.50 116.50 119.12 8,118 +1.00(+0.85%)
May 30, 2018 118.50 120.00 115.91 118.12 37,581 +0.50(+0.43%)
May 29, 2018 121.38 121.38 117.50 117.62 30,479 -3.50(-2.89%)
May 25, 2018 121.12 121.12 121.12 0 -0.62(-0.51%)
May 24, 2018 128.38 128.38 120.19 121.75 16,448 -3.38(-2.70%)
May 23, 2018 130.75 130.75 124.00 125.12 15,286 -6.75(-5.12%)
May 22, 2018 124.88 132.50 121.25 131.88 36,423 +7.00(+5.61%)
May 21, 2018 123.88 126.00 114.34 124.88 9,797 -1.25(-0.99%)
May 18, 2018 129.75 129.75 125.12 126.12 8,369 -2.62(-2.04%)
May 17, 2018 127.62 130.25 124.12 128.75 18,178 +0.25(+0.19%)
May 16, 2018 131.00 132.50 125.00 128.50 18,873 -1.50(-1.15%)
May 15, 2018 125.12 130.00 123.75 130.00 5,486 +5.50(+4.42%)
May 14, 2018 138.88 138.88 123.75 124.50 20,692 -13.12(-9.54%)
May 11, 2018 134.62 142.50 122.51 137.62 13,896 +1.62(+1.19%)
May 10, 2018 130.75 141.62 130.75 136.00 32,467 +4.50(+3.42%)
May 09, 2018 124.12 131.50 121.88 131.50 23,328 +6.62(+5.31%)
May 08, 2018 124.75 127.12 120.12 124.88 16,268 +0.12(+0.10%)
May 07, 2018 120.00 124.75 117.50 124.75 20,416 +10.38(+9.07%)
May 04, 2018 112.12 114.62 108.38 114.38 34,806 +2.00(+1.78%)
May 03, 2018 115.62 116.62 106.25 112.38 29,130 -2.75(-2.39%)
May 02, 2018 119.88 120.75 110.00 115.12 48,996 -7.38(-6.02%)
May 01, 2018 112.50 122.50 112.50 122.50 40,647 +11.00(+9.87%)
Apr 30, 2018 103.38 112.00 102.83 111.50 34,222 +9.88(+9.72%)
Apr 27, 2018 99.75 101.92 99.55 101.62 2,841 +1.62(+1.62%)
Apr 26, 2018 98.75 101.25 98.12 100.00 17,820 +1.38(+1.39%)
Apr 25, 2018 96.62 101.12 96.62 98.62 50,035 +1.00(+1.02%)
Apr 24, 2018 99.12 101.00 97.50 97.62 21,720 -0.50(-0.51%)
Apr 23, 2018 100.88 100.88 96.25 98.12 14,085 -2.00(-2.00%)
Apr 20, 2018 96.88 103.62 96.88 100.12 26,867 +2.88(+2.96%)
Apr 19, 2018 98.50 98.62 93.75 97.25 29,372 -2.75(-2.75%)
Apr 18, 2018 97.75 100.00 93.75 100.00 60,943 +5.75(+6.10%)
Apr 17, 2018 90.00 95.75 88.38 94.25 41,578 +5.00(+5.60%)
Apr 16, 2018 91.75 93.00 85.00 89.25 30,391 -2.38(-2.59%)
Apr 13, 2018 90.12 95.88 89.88 91.62 24,921 -0.75(-0.81%)
Apr 12, 2018 96.88 97.62 91.62 92.38 26,191 -5.38(-5.50%)
Apr 11, 2018 98.25 100.38 97.25 97.75 59,918 -1.12(-1.14%)
Apr 10, 2018 99.88 102.50 98.88 98.88 39,917 -1.12(-1.12%)
Apr 09, 2018 100.00 104.75 97.62 100.00 33,644 +0.00(+0.00%)
Apr 06, 2018 101.00 102.22 98.75 100.00 10,880 -1.38(-1.36%)
Apr 05, 2018 102.88 105.88 100.00 101.38 29,912 -1.25(-1.22%)
Apr 04, 2018 105.88 105.88 98.50 102.62 63,333 -1.88(-1.79%)
Apr 03, 2018 104.00 104.88 94.00 104.50 162,084 +12.62(+13.74%)
Apr 02, 2018 106.38 108.75 88.89 91.88 184,331 -11.88(-11.45%)
Mar 29, 2018 103.75 103.75 103.75 0 -15.88(-13.27%)
Mar 28, 2018 132.75 132.75 119.50 119.62 225,458 -14.00(-10.48%)
Mar 27, 2018 139.38 140.62 131.88 133.62 34,265 -3.88(-2.82%)
Mar 26, 2018 141.38 151.88 136.25 137.50 148,316 -1.25(-0.90%)
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.