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 )

8.490 +0.205 (+2.47%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2022 4.120 4.410 3.910 4.190 14,243 +0.00(+0.00%)
Sep 29, 2022 3.868 4.190 3.868 4.190 2,298 -0.06(-1.41%)
Sep 28, 2022 4.080 4.400 4.080 4.250 4,104 +0.17(+4.17%)
Sep 27, 2022 4.070 4.080 4.070 4.080 695 +0.02(+0.49%)
Sep 26, 2022 4.060 4.060 4.060 4.060 1,118 +0.00(+0.00%)
Sep 23, 2022 4.050 4.340 3.741 4.060 4,861 -0.09(-2.17%)
Sep 22, 2022 4.190 4.200 4.150 4.150 1,537 -0.18(-4.16%)
Sep 21, 2022 4.020 4.400 3.964 4.330 10,279 -0.01(-0.23%)
Sep 20, 2022 4.200 4.430 4.160 4.340 6,477 +0.06(+1.40%)
Sep 19, 2022 4.500 4.500 3.950 4.280 11,811 +0.14(+3.38%)
Sep 16, 2022 4.100 4.450 3.950 4.140 9,807 -0.05(-1.19%)
Sep 15, 2022 4.460 4.580 3.760 4.190 16,274 -0.29(-6.47%)
Sep 14, 2022 4.390 4.480 4.370 4.480 4,603 +0.33(+7.95%)
Sep 13, 2022 4.360 4.550 4.150 4.150 5,717 -0.13(-3.04%)
Sep 12, 2022 4.250 4.650 4.250 4.280 6,471 +0.03(+0.71%)
Sep 09, 2022 3.980 4.470 3.820 4.250 26,436 +0.19(+4.68%)
Sep 08, 2022 4.020 4.100 4.000 4.060 3,486 +0.23(+6.14%)
Sep 06, 2022 3.825 225 -0.02(-0.52%)
Sep 01, 2022 3.845 121 -0.01(-0.39%)
Aug 31, 2022 3.713 4.120 3.713 3.860 8,378 +0.16(+4.33%)
Aug 30, 2022 3.930 3.930 3.340 3.700 48,665 -0.13(-3.40%)
Aug 29, 2022 3.700 4.080 3.500 3.830 11,218 +0.03(+0.79%)
Aug 26, 2022 4.771 4.821 3.710 3.800 27,964 -0.80(-17.39%)
Aug 25, 2022 4.630 4.841 4.430 4.600 28,031 -0.03(-0.65%)
Aug 24, 2022 4.920 4.930 4.630 4.630 6,059 -0.15(-3.14%)
Aug 23, 2022 4.880 4.880 4.712 4.780 8,063 -0.10(-1.97%)
Aug 22, 2022 4.874 4.940 4.850 4.876 11,188 -0.01(-0.29%)
Aug 19, 2022 5.020 5.070 4.890 4.890 7,479 -0.17(-3.36%)
Aug 18, 2022 5.250 5.260 5.000 5.060 13,669 -0.19(-3.62%)
Aug 17, 2022 5.240 5.290 5.245 5.250 5,114 -0.06(-1.13%)
Aug 16, 2022 5.180 5.380 5.180 5.310 5,342 +0.07(+1.34%)
Aug 15, 2022 5.172 5.370 5.172 5.240 7,782 -0.01(-0.19%)
Aug 12, 2022 5.250 5.300 5.250 5.250 3,928 -0.10(-1.87%)
Aug 11, 2022 5.240 5.450 5.240 5.350 6,399 +0.04(+0.75%)
Aug 10, 2022 5.460 5.610 5.230 5.310 19,363 -0.09(-1.67%)
Aug 09, 2022 5.450 5.450 5.350 5.400 8,390 -0.08(-1.46%)
Aug 08, 2022 5.470 5.480 5.470 5.480 587 +0.25(+4.78%)
Aug 05, 2022 5.110 5.960 5.021 5.230 24,435 -0.35(-6.27%)
Aug 04, 2022 5.300 5.590 5.300 5.580 17,560 -0.01(-0.18%)
Aug 03, 2022 5.520 5.847 5.070 5.590 21,528 +0.23(+4.30%)
Aug 02, 2022 5.280 5.540 4.760 5.359 22,741 +0.08(+1.50%)
Aug 01, 2022 5.290 5.440 4.990 5.280 17,554 +0.12(+2.32%)
Jul 29, 2022 5.146 5.380 4.890 5.160 8,660 -0.22(-4.09%)
Jul 28, 2022 5.520 5.880 4.720 5.380 27,533 +0.05(+0.94%)
Jul 27, 2022 5.390 5.470 5.010 5.330 17,582 -0.32(-5.66%)
Jul 26, 2022 5.880 5.900 5.320 5.650 15,098 -0.15(-2.59%)
Jul 25, 2022 5.790 5.920 5.520 5.800 18,251 +0.12(+2.11%)
Jul 22, 2022 5.800 5.880 5.520 5.680 4,856 -0.11(-1.90%)
Jul 21, 2022 5.550 5.800 5.550 5.790 2,783 +0.21(+3.76%)
Jul 20, 2022 5.550 5.700 5.550 5.580 7,482 -0.03(-0.53%)
Jul 19, 2022 5.762 5.840 5.522 5.610 9,234 -0.11(-1.92%)
Jul 18, 2022 5.300 5.860 5.300 5.720 9,907 +0.02(+0.35%)
Jul 15, 2022 5.690 5.860 5.350 5.700 22,830 +0.02(+0.35%)
Jul 14, 2022 5.440 5.680 5.300 5.680 26,265 +0.23(+4.22%)
Jul 13, 2022 5.480 5.560 5.170 5.450 2,335 +0.12(+2.25%)
Jul 12, 2022 5.500 5.620 5.330 5.330 20,770 -0.18(-3.27%)
Jul 11, 2022 5.580 5.630 5.110 5.510 17,328 +0.19(+3.57%)
Jul 08, 2022 5.060 5.511 5.060 5.320 3,999 +0.02(+0.38%)
Jul 07, 2022 5.350 5.354 5.050 5.300 4,023 -0.07(-1.29%)
Jul 06, 2022 5.369 5.369 5.369 5.369 618 +0.13(+2.46%)
Jul 05, 2022 4.980 5.280 4.984 5.240 7,770 +0.27(+5.43%)
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.