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 (%)
Sep 30, 2021 5.180 5.580 5.150 5.340 100,713 +0.09(+1.71%)
Sep 29, 2021 5.720 5.800 5.160 5.250 42,383 -0.48(-8.38%)
Sep 28, 2021 5.800 5.845 5.540 5.730 41,735 +0.01(+0.17%)
Sep 27, 2021 5.770 5.957 5.585 5.720 142,413 -0.11(-1.89%)
Sep 24, 2021 5.990 6.090 5.595 5.830 185,234 -0.06(-1.02%)
Sep 23, 2021 5.940 5.990 5.835 5.890 32,360 +0.00(+0.00%)
Sep 22, 2021 5.890 5.987 5.744 5.890 19,463 +0.11(+1.90%)
Sep 21, 2021 6.090 6.160 5.662 5.780 99,855 +0.03(+0.52%)
Sep 20, 2021 6.310 6.370 5.690 5.750 47,153 -0.80(-12.21%)
Sep 17, 2021 6.160 6.860 5.850 6.550 214,529 +0.52(+8.62%)
Sep 16, 2021 5.710 6.310 5.666 6.030 31,816 +0.28(+4.87%)
Sep 15, 2021 6.050 6.050 5.670 5.750 47,295 -0.16(-2.71%)
Sep 14, 2021 5.800 6.130 5.740 5.910 66,673 +0.08(+1.37%)
Sep 13, 2021 6.010 6.102 5.800 5.830 66,233 -0.31(-5.05%)
Sep 10, 2021 5.553 6.600 5.553 6.140 199,134 +0.42(+7.34%)
Sep 09, 2021 5.750 5.990 5.650 5.720 72,715 -0.03(-0.52%)
Sep 08, 2021 6.120 6.140 5.730 5.750 36,777 -0.37(-6.05%)
Sep 07, 2021 6.200 6.490 6.120 6.120 47,515 -0.06(-0.97%)
Sep 03, 2021 6.200 6.460 6.010 6.180 55,794 -0.14(-2.22%)
Sep 02, 2021 6.550 6.671 6.263 6.320 34,994 -0.34(-5.11%)
Sep 01, 2021 6.500 6.813 6.010 6.660 167,044 -0.03(-0.43%)
Aug 31, 2021 7.370 8.420 6.570 6.689 842,526 +0.19(+2.87%)
Aug 30, 2021 6.375 6.750 6.188 6.503 36,427 +0.07(+1.01%)
Aug 27, 2021 6.139 6.749 6.139 6.438 14,442 +0.06(+0.98%)
Aug 26, 2021 6.625 6.875 6.287 6.375 20,194 -0.00(-0.02%)
Aug 25, 2021 6.750 6.875 6.372 6.376 44,815 -0.19(-2.84%)
Aug 24, 2021 6.386 7.836 6.386 6.562 160,478 -0.14(-2.11%)
Aug 23, 2021 7.375 7.375 6.001 6.704 76,758 -0.80(-10.62%)
Aug 20, 2021 7.125 7.749 7.001 7.500 38,354 +0.00(+0.00%)
Aug 19, 2021 7.385 7.750 6.940 7.500 26,820 +0.11(+1.52%)
Aug 18, 2021 7.750 7.750 7.046 7.388 26,070 +0.17(+2.43%)
Aug 17, 2021 7.500 7.521 6.875 7.213 19,540 -0.29(-3.83%)
Aug 16, 2021 7.500 7.875 7.375 7.500 26,277 +0.25(+3.43%)
Aug 13, 2021 7.625 7.625 7.250 7.251 12,139 -0.39(-5.06%)
Aug 12, 2021 8.000 8.375 7.567 7.638 28,109 -0.36(-4.49%)
Aug 11, 2021 8.008 8.375 7.915 7.996 10,530 -0.14(-1.74%)
Aug 10, 2021 8.150 8.586 8.050 8.137 14,563 +0.14(+1.72%)
Aug 09, 2021 7.875 8.354 7.795 8.000 37,200 +0.00(+0.00%)
Aug 06, 2021 8.000 8.307 7.664 8.000 56,493 -0.19(-2.32%)
Aug 05, 2021 7.750 8.232 7.750 8.190 47,070 -0.25(-2.93%)
Aug 04, 2021 7.875 10.50 7.513 8.438 408,552 +0.44(+5.47%)
Aug 03, 2021 7.625 8.000 7.404 8.000 95,269 +0.12(+1.57%)
Aug 02, 2021 7.740 7.876 7.625 7.876 13,525 +0.49(+6.63%)
Jul 30, 2021 8.316 8.373 7.161 7.386 12,720 -0.74(-9.09%)
Jul 29, 2021 8.375 8.625 7.875 8.125 9,436 +0.00(+0.00%)
Jul 28, 2021 7.750 8.249 7.470 8.125 15,596 +0.77(+10.53%)
Jul 27, 2021 8.750 8.750 7.094 7.351 58,839 -1.40(-15.99%)
Jul 26, 2021 8.751 9.124 8.750 8.750 15,840 +0.00(+0.00%)
Jul 23, 2021 9.720 9.720 8.750 8.750 48,925 -1.09(-11.08%)
Jul 22, 2021 9.726 10.09 9.525 9.840 4,803 +0.39(+4.10%)
Jul 21, 2021 9.534 10.00 9.438 9.453 12,139 +0.05(+0.51%)
Jul 20, 2021 9.960 10.10 9.151 9.405 18,984 -0.57(-5.69%)
Jul 19, 2021 10.30 10.31 9.688 9.973 13,507 -0.41(-4.00%)
Jul 16, 2021 11.25 11.35 10.16 10.39 14,500 -0.41(-3.75%)
Jul 15, 2021 11.38 11.38 10.76 10.79 9,318 -0.09(-0.87%)
Jul 14, 2021 11.25 11.62 10.88 10.89 9,637 -0.39(-3.45%)
Jul 13, 2021 11.25 11.41 11.13 11.28 7,207 -0.10(-0.87%)
Jul 12, 2021 11.12 11.62 11.12 11.38 4,416 -0.00(-0.02%)
Jul 09, 2021 11.30 11.62 10.71 11.38 12,007 +0.08(+0.69%)
Jul 08, 2021 11.50 11.62 10.66 11.30 20,270 -0.32(-2.80%)
Jul 07, 2021 12.00 12.25 11.50 11.62 14,197 -0.13(-1.08%)
Jul 06, 2021 11.62 12.05 11.62 11.75 13,582 -0.37(-3.07%)
Jul 02, 2021 12.50 12.50 11.62 12.12 31,754 -0.32(-2.58%)
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.