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 (%)
Feb 28, 2022 5.390 6.080 5.240 5.900 26,751 +0.29(+5.17%)
Feb 25, 2022 5.910 5.990 5.610 5.610 16,391 -0.09(-1.58%)
Feb 24, 2022 5.610 5.860 5.430 5.700 17,622 -0.15(-2.56%)
Feb 23, 2022 5.617 5.890 5.617 5.850 14,937 +0.18(+3.17%)
Feb 22, 2022 5.550 5.800 5.502 5.670 6,654 -0.19(-3.24%)
Feb 18, 2022 5.860 0 +0.00(+0.00%)
Feb 17, 2022 5.615 5.880 5.434 5.860 16,578 -0.03(-0.51%)
Feb 16, 2022 5.600 5.930 5.435 5.890 36,552 +0.22(+3.88%)
Feb 15, 2022 5.470 5.670 4.920 5.670 8,227 +0.42(+8.00%)
Feb 14, 2022 5.550 5.890 5.232 5.250 47,364 -0.71(-11.87%)
Feb 11, 2022 6.100 6.100 5.800 5.957 20,429 +0.01(+0.12%)
Feb 10, 2022 5.280 6.000 5.220 5.950 12,715 +0.10(+1.71%)
Feb 09, 2022 5.760 5.980 5.600 5.850 10,809 +0.31(+5.60%)
Feb 08, 2022 5.250 5.550 5.250 5.540 27,822 +0.56(+11.24%)
Feb 07, 2022 4.770 5.000 4.720 4.980 5,549 -0.02(-0.33%)
Feb 04, 2022 4.560 5.040 4.560 4.997 5,778 +0.32(+6.76%)
Feb 03, 2022 4.450 4.680 4.150 4.680 4,550 +0.38(+8.84%)
Feb 02, 2022 4.150 4.420 4.150 4.300 2,167 +0.16(+3.86%)
Feb 01, 2022 4.200 4.510 4.140 4.140 5,539 -0.06(-1.43%)
Jan 31, 2022 4.080 4.540 4.200 2,313 +0.18(+4.48%)
Jan 28, 2022 4.360 4.400 4.000 4.020 7,078 -0.52(-11.48%)
Jan 27, 2022 5.260 5.260 4.500 4.541 12,319 -0.48(-9.53%)
Jan 26, 2022 5.520 5.590 4.930 5.020 13,002 -0.72(-12.54%)
Jan 25, 2022 5.330 6.017 5.330 5.740 34,895 -0.18(-3.04%)
Jan 24, 2022 5.910 6.090 5.350 5.920 23,775 -0.21(-3.43%)
Jan 21, 2022 6.500 6.500 5.730 6.130 42,091 -0.37(-5.69%)
Jan 20, 2022 6.990 7.000 6.160 6.500 64,892 -0.02(-0.31%)
Jan 19, 2022 6.420 6.677 6.200 6.520 19,135 +0.27(+4.32%)
Jan 18, 2022 5.990 6.320 5.250 6.250 35,449 +0.18(+2.97%)
Jan 14, 2022 6.070 0 -0.09(-1.46%)
Jan 13, 2022 6.093 6.439 6.020 6.160 20,694 -0.13(-2.14%)
Jan 12, 2022 6.032 6.560 6.032 6.295 29,843 -0.07(-1.02%)
Jan 11, 2022 6.030 6.449 5.965 6.360 34,214 +0.44(+7.43%)
Jan 10, 2022 6.190 6.190 5.710 5.920 40,997 -0.28(-4.52%)
Jan 07, 2022 6.000 6.390 5.820 6.200 39,947 +0.28(+4.73%)
Jan 06, 2022 5.720 5.994 5.440 5.920 30,990 +0.34(+6.12%)
Jan 05, 2022 5.450 5.930 5.450 5.579 26,634 +0.13(+2.36%)
Jan 04, 2022 5.170 5.470 5.170 5.450 17,921 +0.25(+4.81%)
Jan 03, 2022 4.840 5.386 4.699 5.200 9,452 +0.25(+5.05%)
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%)
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.