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 )

8.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2021 4.910 4.960 4.530 4.950 36,791 +0.02(+0.30%)
Dec 30, 2021 4.590 4.988 4.590 4.935 8,955 +0.23(+5.00%)
Dec 29, 2021 4.617 4.884 4.490 4.700 31,109 +0.01(+0.21%)
Dec 28, 2021 4.790 4.790 4.560 4.690 15,232 -0.19(-3.89%)
Dec 27, 2021 4.900 5.170 4.810 4.880 39,332 -0.12(-2.40%)
Dec 23, 2021 5.040 5.390 4.956 5.000 43,385 -0.04(-0.79%)
Dec 22, 2021 4.900 5.390 4.900 5.040 43,706 +0.00(+0.00%)
Dec 21, 2021 5.180 5.480 5.000 5.040 86,514 -0.02(-0.40%)
Dec 20, 2021 4.980 5.220 4.500 5.060 83,223 -0.06(-1.17%)
Dec 17, 2021 4.790 5.180 4.335 5.120 82,094 +0.19(+3.85%)
Dec 16, 2021 4.690 5.050 4.500 4.930 129,200 +0.28(+6.02%)
Dec 15, 2021 4.090 5.250 4.090 4.650 221,299 +0.50(+12.05%)
Dec 14, 2021 3.790 4.269 3.790 4.150 64,244 +0.39(+10.37%)
Dec 13, 2021 3.440 3.840 3.420 3.760 19,571 +0.26(+7.43%)
Dec 10, 2021 3.680 3.690 3.430 3.500 32,506 -0.17(-4.63%)
Dec 09, 2021 3.481 3.790 3.470 3.670 60,342 +0.21(+6.07%)
Dec 08, 2021 3.270 3.619 3.200 3.460 48,273 +0.15(+4.53%)
Dec 07, 2021 3.180 3.374 2.930 3.310 106,527 +0.06(+1.85%)
Dec 06, 2021 3.760 4.080 3.200 3.250 447,685 +0.05(+1.56%)
Dec 03, 2021 3.690 3.690 3.140 3.200 119,013 -0.62(-16.23%)
Dec 02, 2021 3.940 4.000 3.520 3.820 24,323 -0.12(-3.05%)
Dec 01, 2021 4.060 4.060 3.830 3.940 19,875 -0.10(-2.48%)
Nov 30, 2021 4.246 4.247 3.884 4.040 16,998 -0.13(-3.12%)
Nov 29, 2021 4.240 4.379 4.080 4.170 20,204 -0.31(-6.92%)
Nov 26, 2021 4.570 4.650 4.070 4.480 19,451 -0.28(-5.88%)
Nov 24, 2021 4.520 4.790 4.450 4.760 43,411 +0.25(+5.54%)
Nov 23, 2021 4.120 4.800 4.000 4.510 517,518 +0.85(+23.22%)
Nov 22, 2021 4.350 4.350 3.660 3.660 26,361 -0.82(-18.30%)
Nov 19, 2021 4.550 4.640 4.471 4.480 4,594 -0.01(-0.22%)
Nov 18, 2021 4.525 4.490 4.490 4.490 5,107 -0.06(-1.32%)
Nov 17, 2021 4.480 4.649 4.480 4.550 1,388 +0.24(+5.57%)
Nov 16, 2021 4.300 4.410 4.280 4.310 8,931 +0.07(+1.65%)
Nov 15, 2021 4.570 4.849 4.210 4.240 20,745 -0.39(-8.42%)
Nov 12, 2021 4.680 4.680 4.630 4.630 7,263 -0.05(-1.07%)
Nov 11, 2021 4.690 4.790 4.650 4.680 4,318 +0.05(+1.08%)
Nov 10, 2021 4.800 4.630 4.630 10,440 -0.17(-3.54%)
Nov 09, 2021 5.000 5.061 4.740 4.800 13,590 -0.26(-5.14%)
Nov 08, 2021 4.880 5.080 4.860 5.060 13,748 +0.23(+4.76%)
Nov 05, 2021 4.720 4.945 4.690 4.830 3,391 -0.02(-0.41%)
Nov 04, 2021 4.990 4.992 4.850 4.850 9,607 -0.12(-2.41%)
Nov 03, 2021 4.790 5.000 4.790 4.970 7,231 +0.11(+2.26%)
Nov 02, 2021 4.980 4.980 4.850 4.860 8,839 -0.12(-2.41%)
Nov 01, 2021 5.030 5.029 4.795 4.980 11,532 -0.10(-1.97%)
Oct 29, 2021 5.090 5.191 5.030 5.080 14,332 +0.11(+2.21%)
Oct 28, 2021 4.800 4.970 4.718 4.970 4,448 +0.04(+0.81%)
Oct 27, 2021 4.690 5.080 4.630 4.930 114,194 +0.28(+6.02%)
Oct 26, 2021 4.750 4.650 9,030 -0.14(-2.92%)
Oct 25, 2021 4.910 4.910 4.700 4.790 6,652 +0.09(+1.91%)
Oct 22, 2021 4.890 4.910 4.620 4.700 15,009 -0.17(-3.49%)
Oct 21, 2021 4.850 5.100 4.800 4.870 49,511 +0.07(+1.46%)
Oct 20, 2021 4.690 5.032 4.690 4.800 57,068 +0.16(+3.45%)
Oct 19, 2021 4.660 4.750 4.503 4.640 5,879 +0.07(+1.53%)
Oct 18, 2021 4.710 4.730 4.510 4.570 52,747 -0.14(-2.97%)
Oct 15, 2021 4.810 4.810 4.630 4.710 6,580 -0.08(-1.67%)
Oct 14, 2021 4.950 4.950 4.540 4.790 92,157 -0.13(-2.64%)
Oct 13, 2021 4.740 5.155 4.690 4.920 47,519 +0.26(+5.58%)
Oct 12, 2021 4.500 4.750 4.500 4.660 58,287 +0.18(+4.02%)
Oct 11, 2021 4.610 4.610 4.439 4.480 50,335 +0.00(+0.00%)
Oct 08, 2021 4.585 4.734 4.410 4.480 37,012 -0.14(-3.03%)
Oct 07, 2021 4.780 4.780 4.434 4.620 31,013 -0.05(-1.07%)
Oct 06, 2021 4.720 4.968 4.570 4.670 28,906 +0.02(+0.43%)
Oct 05, 2021 5.200 5.315 4.600 4.650 49,002 -0.50(-9.71%)
Oct 04, 2021 5.430 5.630 5.100 5.150 47,856 -0.21(-3.92%)
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.