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 )

8.538 -0.222 (-2.53%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 15, 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, 2018 36.25 39.50 35.38 38.00 5,488 -0.12(-0.33%)
Dec 28, 2018 36.25 38.50 34.75 38.12 6,168 +1.25(+3.39%)
Dec 27, 2018 34.25 38.06 33.55 36.88 10,556 +1.50(+4.24%)
Dec 26, 2018 33.75 35.50 32.21 35.38 4,876 +1.62(+4.81%)
Dec 24, 2018 29.75 33.75 29.75 33.75 6,144 +3.75(+12.50%)
Dec 21, 2018 29.75 33.75 28.25 30.00 7,648 +1.75(+6.19%)
Dec 20, 2018 30.88 30.88 28.12 28.25 4,856 -2.88(-9.24%)
Dec 19, 2018 31.25 32.65 30.12 31.12 5,083 -0.12(-0.40%)
Dec 18, 2018 33.75 34.25 31.25 31.25 3,117 -2.00(-6.02%)
Dec 17, 2018 37.25 37.75 33.12 33.25 4,077 -4.00(-10.74%)
Dec 14, 2018 40.88 41.00 37.25 37.25 2,832 -4.50(-10.78%)
Dec 13, 2018 41.38 42.68 41.00 41.75 4,737 +1.12(+2.77%)
Dec 12, 2018 42.50 43.62 40.62 40.62 4,803 -1.25(-2.99%)
Dec 11, 2018 44.50 45.59 41.75 41.88 3,707 +0.88(+2.13%)
Dec 10, 2018 47.51 47.51 40.12 41.00 3,974 -6.25(-13.23%)
Dec 07, 2018 47.62 47.62 45.88 47.25 4,464 -0.38(-0.79%)
Dec 06, 2018 46.88 47.62 45.62 47.62 6,299 +0.38(+0.79%)
Dec 04, 2018 49.00 51.12 47.25 47.25 2,872 -0.75(-1.56%)
Dec 03, 2018 51.50 52.00 47.12 48.00 4,478 -1.62(-3.27%)
Nov 30, 2018 50.88 50.88 47.50 49.62 3,648 -1.25(-2.46%)
Nov 29, 2018 48.62 52.40 47.88 50.88 4,869 +2.00(+4.09%)
Nov 28, 2018 47.38 49.38 47.38 48.88 4,498 +1.50(+3.17%)
Nov 27, 2018 48.12 50.50 47.25 47.38 5,362 -0.75(-1.56%)
Nov 26, 2018 47.50 49.88 47.25 48.12 3,834 +0.88(+1.85%)
Nov 23, 2018 50.00 50.00 44.62 47.25 7,568 -2.75(-5.50%)
Nov 21, 2018 50.00 50.00 50.00 0 +2.75(+5.82%)
Nov 20, 2018 46.25 47.75 44.38 47.25 4,017 +0.00(+0.00%)
Nov 19, 2018 48.00 49.75 47.25 47.25 4,704 -0.75(-1.56%)
Nov 16, 2018 52.75 53.00 46.38 48.00 3,800 -5.75(-10.70%)
Nov 15, 2018 52.12 56.25 52.00 53.75 6,014 +1.25(+2.38%)
Nov 14, 2018 50.88 55.50 49.50 52.50 8,028 +1.62(+3.19%)
Nov 13, 2018 50.00 54.75 47.00 50.88 8,733 +1.25(+2.52%)
Nov 12, 2018 50.50 50.50 49.00 49.62 2,381 -1.62(-3.17%)
Nov 09, 2018 55.62 55.62 51.25 51.25 3,896 -5.62(-9.89%)
Nov 08, 2018 56.12 57.12 54.12 56.88 2,638 +1.88(+3.41%)
Nov 07, 2018 56.12 57.50 55.00 55.00 5,908 +0.00(+0.00%)
Nov 06, 2018 55.38 56.50 55.00 55.00 3,411 -0.62(-1.12%)
Nov 05, 2018 55.62 56.62 55.00 55.62 4,642 +0.00(+0.00%)
Nov 02, 2018 56.25 57.62 55.00 55.62 4,992 -0.62(-1.11%)
Nov 01, 2018 52.12 58.25 52.12 56.25 8,125 +5.00(+9.76%)
Oct 31, 2018 54.00 55.62 51.25 51.25 5,384 -2.12(-3.98%)
Oct 30, 2018 53.38 55.18 53.38 53.38 3,411 +0.50(+0.95%)
Oct 29, 2018 57.62 58.62 51.38 52.88 5,526 -5.75(-9.81%)
Oct 26, 2018 56.75 60.94 56.75 58.62 3,232 +1.62(+2.85%)
Oct 25, 2018 57.50 60.25 57.00 57.00 4,665 -2.12(-3.59%)
Oct 24, 2018 59.88 62.50 58.00 59.12 8,091 -0.50(-0.84%)
Oct 23, 2018 61.12 62.50 58.75 59.62 10,243 -2.38(-3.83%)
Oct 22, 2018 62.62 63.50 61.00 62.00 4,176 +1.12(+1.85%)
Oct 19, 2018 62.50 64.00 60.12 60.88 4,016 -1.12(-1.81%)
Oct 18, 2018 62.00 63.12 60.63 62.00 2,605 +0.50(+0.81%)
Oct 17, 2018 60.62 62.50 59.38 61.50 23,453 +0.50(+0.82%)
Oct 16, 2018 61.25 62.50 59.25 61.00 22,069 +0.88(+1.46%)
Oct 15, 2018 60.62 62.50 58.75 60.12 13,227 -1.75(-2.83%)
Oct 12, 2018 63.50 65.62 61.88 61.88 2,680 -1.88(-2.94%)
Oct 11, 2018 63.12 64.25 58.38 63.75 3,848 +1.25(+2.00%)
Oct 10, 2018 67.50 68.50 58.75 62.50 4,524 -4.38(-6.54%)
Oct 09, 2018 56.88 67.50 56.88 66.88 13,793 +11.88(+21.59%)
Oct 08, 2018 67.62 68.75 52.25 55.00 15,637 -13.25(-19.41%)
Oct 05, 2018 69.50 71.12 68.25 68.25 1,128 -1.50(-2.15%)
Oct 04, 2018 68.75 73.00 67.12 69.75 2,995 +0.38(+0.54%)
Oct 03, 2018 68.62 72.62 67.62 69.38 4,168 +1.88(+2.78%)
Oct 02, 2018 70.00 72.62 66.50 67.50 4,443 -2.12(-3.05%)
Oct 01, 2018 77.50 78.50 69.38 69.62 4,212 -6.00(-7.93%)
Sep 28, 2018 75.62 76.88 72.50 75.62 4,232 -0.62(-0.82%)
Sep 27, 2018 75.12 78.19 75.12 76.25 4,353 +1.12(+1.50%)
Sep 26, 2018 79.38 79.75 75.12 75.12 4,070 -3.25(-4.15%)
Sep 25, 2018 77.13 81.00 77.13 78.38 3,766 +1.62(+2.12%)
Sep 24, 2018 80.00 81.62 76.75 76.75 3,904 -3.25(-4.06%)
Sep 21, 2018 85.00 85.00 78.38 80.00 6,136 -3.75(-4.48%)
Sep 20, 2018 86.88 86.88 83.38 83.75 4,730 -1.62(-1.90%)
Sep 19, 2018 81.75 85.38 79.33 85.38 1,486 +5.25(+6.55%)
Sep 18, 2018 81.00 81.00 78.38 80.12 1,088 -0.88(-1.08%)
Sep 17, 2018 77.62 81.62 77.62 81.00 2,781 +2.88(+3.68%)
Sep 14, 2018 83.25 83.50 77.75 78.12 9,096 -3.12(-3.85%)
Sep 13, 2018 78.75 82.00 78.75 81.25 8,967 +2.88(+3.67%)
Sep 12, 2018 77.88 80.75 77.51 78.38 6,501 -0.38(-0.48%)
Sep 11, 2018 75.62 78.75 73.38 78.75 4,856 +5.00(+6.78%)
Sep 10, 2018 74.50 75.00 72.00 73.75 4,255 -1.38(-1.83%)
Sep 07, 2018 73.12 75.12 70.75 75.12 4,536 +1.25(+1.69%)
Sep 06, 2018 77.12 77.45 72.88 73.88 6,141 -2.75(-3.59%)
Sep 05, 2018 83.50 83.50 76.62 76.62 5,244 -3.88(-4.81%)
Sep 04, 2018 79.00 88.50 79.00 80.50 9,293 +0.75(+0.94%)
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.