Skip to main content

Sunlands Online Education Group ADR (NY: STG )

6.210 UNCHANGED
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 6.210 6.210 6.210 6.210 209 -0.29(-4.46%)
Jun 11, 2024 6.390 6.570 6.390 6.500 6,077 +0.30(+4.84%)
Jun 10, 2024 6.670 6.670 6.200 6.200 2,454 -0.47(-7.12%)
Jun 07, 2024 6.460 6.675 6.460 6.675 1,804 +0.27(+4.30%)
Jun 06, 2024 6.230 6.400 6.230 6.400 1,763 +0.00(+0.07%)
Jun 05, 2024 6.500 6.510 6.220 6.396 2,364 +0.25(+3.99%)
Jun 04, 2024 6.750 6.890 6.150 6.150 17,377 -0.95(-13.38%)
Jun 03, 2024 7.250 7.490 7.100 7.100 6,578 -0.07(-0.98%)
May 31, 2024 7.954 7.954 7.020 7.170 4,458 -0.36(-4.78%)
May 30, 2024 8.470 8.500 7.520 7.530 14,739 -0.96(-11.31%)
May 29, 2024 8.720 8.720 8.210 8.490 3,906 -0.49(-5.46%)
May 28, 2024 9.900 9.900 8.500 8.980 8,068 -0.42(-4.47%)
May 24, 2024 10.00 10.29 9.200 9.400 12,165 +0.11(+1.18%)
May 22, 2024 9.290 236 -0.10(-1.06%)
May 21, 2024 9.000 10.36 9.000 9.390 4,763 +0.59(+6.70%)
May 20, 2024 8.800 8.810 8.660 8.800 1,268 +0.30(+3.53%)
May 17, 2024 8.500 8.900 8.380 8.500 5,849 +0.20(+2.41%)
May 16, 2024 8.219 8.800 8.010 8.300 9,946 -0.24(-2.79%)
May 15, 2024 8.500 8.760 8.500 8.538 849 -0.22(-2.53%)
May 14, 2024 8.470 8.790 8.120 8.760 2,168 +0.61(+7.48%)
May 13, 2024 8.412 8.480 7.870 8.150 919 -0.33(-3.89%)
May 10, 2024 8.010 8.570 8.000 8.480 941 -0.01(-0.12%)
May 09, 2024 8.100 8.490 8.013 8.490 1,885 +0.21(+2.47%)
May 08, 2024 8.525 8.570 8.000 8.285 1,783 -0.00(-0.06%)
May 07, 2024 8.370 8.400 8.200 8.290 1,246 +0.29(+3.62%)
May 03, 2024 8.000 268 +0.10(+1.27%)
May 02, 2024 7.770 7.900 7.715 7.900 1,917 -0.09(-1.13%)
Apr 30, 2024 7.990 102 +0.48(+6.39%)
Apr 29, 2024 7.770 7.925 7.510 7.510 6,441 -0.44(-5.59%)
Apr 26, 2024 7.955 7.955 7.955 7.955 129 -0.13(-1.55%)
Apr 25, 2024 8.080 8.080 8.080 8.080 235 -0.02(-0.25%)
Apr 24, 2024 8.100 8.100 8.070 8.100 527 +0.16(+2.02%)
Apr 23, 2024 7.660 7.940 7.660 7.940 836 -0.07(-0.87%)
Apr 22, 2024 8.100 8.100 7.503 8.010 1,375 -0.15(-1.90%)
Apr 19, 2024 8.020 8.210 8.020 8.165 654 +0.15(+1.94%)
Apr 18, 2024 8.210 8.504 8.010 8.010 1,769 -0.41(-4.87%)
Apr 17, 2024 8.420 8.420 8.420 8.420 436 +0.21(+2.56%)
Apr 16, 2024 8.600 8.600 8.210 8.210 1,300 -0.53(-6.06%)
Apr 15, 2024 8.740 8.740 8.740 8.740 325 -0.04(-0.47%)
Apr 12, 2024 8.670 8.781 8.670 8.781 627 -0.08(-0.89%)
Apr 11, 2024 8.810 8.860 8.760 8.860 890 -0.58(-6.09%)
Apr 09, 2024 9.435 199 +0.13(+1.45%)
Apr 08, 2024 9.700 9.700 9.300 9.300 2,078 +0.07(+0.76%)
Apr 05, 2024 9.740 10.06 9.220 9.230 3,609 -0.70(-7.05%)
Apr 03, 2024 9.930 98 -0.36(-3.45%)
Apr 02, 2024 9.600 10.29 9.600 10.29 2,271 +0.54(+5.49%)
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.