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 (%)
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%)
Apr 03, 2023 8.100 8.990 7.640 8.910 16,373 +0.41(+4.82%)
Mar 31, 2023 8.960 8.960 8.080 8.500 14,309 -0.62(-6.80%)
Mar 30, 2023 9.260 9.300 8.960 9.120 1,294 -0.14(-1.51%)
Mar 29, 2023 9.720 9.850 9.260 9.260 17,254 -0.32(-3.34%)
Mar 28, 2023 9.000 9.830 8.990 9.580 26,450 +0.62(+6.92%)
Mar 27, 2023 8.740 9.229 8.663 8.960 17,779 +0.03(+0.34%)
Mar 24, 2023 9.520 9.645 8.868 8.930 11,891 -0.14(-1.54%)
Mar 23, 2023 9.460 9.690 9.070 9.070 17,024 -0.18(-1.95%)
Mar 22, 2023 9.030 9.580 8.860 9.250 2,421 +0.15(+1.65%)
Mar 21, 2023 8.800 9.330 8.790 9.100 14,370 -0.13(-1.41%)
Mar 20, 2023 8.890 9.360 8.500 9.230 24,352 +0.26(+2.88%)
Mar 17, 2023 9.140 9.238 8.890 8.972 4,890 -0.40(-4.25%)
Mar 16, 2023 9.160 10.00 9.050 9.370 34,199 +0.10(+1.08%)
Mar 15, 2023 9.190 10.00 9.005 9.270 33,607 -0.39(-4.04%)
Mar 14, 2023 9.090 10.39 9.090 9.660 22,884 -0.05(-0.51%)
Mar 13, 2023 9.700 10.35 9.700 9.710 2,667 +0.01(+0.10%)
Mar 10, 2023 9.870 10.09 9.400 9.700 33,262 -0.57(-5.55%)
Mar 09, 2023 9.400 10.70 9.400 10.27 27,879 +0.82(+8.68%)
Mar 08, 2023 10.09 10.20 9.300 9.450 23,127 -0.82(-7.98%)
Mar 07, 2023 9.950 10.60 9.750 10.27 24,073 -0.29(-2.75%)
Mar 06, 2023 10.26 10.67 10.19 10.56 10,388 +0.53(+5.28%)
Mar 03, 2023 10.72 11.06 10.03 10.03 11,569 -0.59(-5.56%)
Mar 02, 2023 9.720 10.90 9.665 10.62 15,293 +0.60(+5.99%)
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.