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 )

7.990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 29, 2023 10.18 10.49 9.860 10.17 8,146 +0.21(+2.11%)
Dec 28, 2023 9.120 10.84 9.120 9.960 28,432 +0.95(+10.48%)
Dec 27, 2023 7.980 9.140 7.980 9.015 8,574 +1.22(+15.58%)
Dec 26, 2023 7.520 7.800 7.520 7.800 2,176 +0.01(+0.13%)
Dec 22, 2023 7.790 7.790 7.790 7.790 1,434 -0.04(-0.51%)
Dec 21, 2023 7.716 7.990 7.716 7.830 3,646 +0.16(+2.09%)
Dec 20, 2023 8.000 8.000 7.650 7.670 5,845 -0.23(-2.91%)
Dec 19, 2023 7.860 7.950 7.856 7.900 7,162 -0.10(-1.25%)
Dec 18, 2023 7.755 8.000 7.600 8.000 2,420 -0.10(-1.23%)
Dec 15, 2023 8.110 8.110 7.890 8.100 3,368 +0.00(+0.00%)
Dec 14, 2023 8.430 8.430 8.100 8.100 3,501 +0.00(+0.00%)
Dec 13, 2023 7.820 8.110 7.820 8.100 4,782 -0.01(-0.12%)
Dec 12, 2023 8.420 8.420 7.778 8.110 2,339 -0.03(-0.37%)
Dec 11, 2023 8.370 8.370 8.140 8.140 5,951 +0.21(+2.65%)
Dec 08, 2023 7.835 7.930 7.588 7.930 4,940 -0.07(-0.88%)
Dec 07, 2023 8.020 8.020 7.990 8.000 4,338 +0.30(+3.90%)
Dec 06, 2023 8.490 8.490 7.700 7.700 3,424 -0.80(-9.41%)
Dec 05, 2023 8.770 8.770 8.191 8.500 6,439 -0.27(-3.08%)
Dec 04, 2023 8.540 9.090 8.250 8.770 4,319 +0.03(+0.35%)
Dec 01, 2023 8.920 8.920 8.100 8.739 17,547 -0.67(-7.13%)
Nov 30, 2023 8.800 9.800 8.710 9.410 17,871 +0.63(+7.18%)
Nov 29, 2023 6.700 8.780 6.700 8.780 22,000 +2.08(+31.04%)
Nov 28, 2023 6.390 7.490 6.300 6.700 18,996 +0.44(+7.03%)
Nov 22, 2023 6.260 40 +0.11(+1.79%)
Nov 21, 2023 6.410 6.410 6.040 6.150 720 -0.05(-0.80%)
Nov 20, 2023 6.200 6.200 6.176 6.200 2,897 +0.17(+2.82%)
Nov 17, 2023 6.030 6.060 6.030 6.030 1,921 -0.13(-2.11%)
Nov 16, 2023 6.480 6.480 6.160 6.160 904 -0.04(-0.65%)
Nov 15, 2023 5.980 6.208 5.850 6.200 5,956 +0.22(+3.68%)
Nov 14, 2023 6.055 6.055 5.980 5.980 1,701 -0.04(-0.66%)
Nov 13, 2023 6.020 6.020 6.020 6.020 437 -0.06(-0.99%)
Nov 10, 2023 6.250 6.250 6.000 6.080 1,331 -0.48(-7.27%)
Nov 09, 2023 6.810 6.990 6.557 6.557 4,665 -0.03(-0.50%)
Nov 08, 2023 6.409 6.610 6.409 6.590 3,621 +0.09(+1.39%)
Nov 07, 2023 6.000 6.500 6.000 6.500 3,950 +0.71(+12.26%)
Nov 06, 2023 5.450 5.800 5.030 5.790 2,693 -0.18(-3.10%)
Nov 03, 2023 5.975 5.975 5.975 5.975 587 +0.38(+6.70%)
Nov 02, 2023 5.370 5.670 5.370 5.600 1,864 +0.35(+6.67%)
Nov 01, 2023 5.540 5.620 5.230 5.250 2,403 -0.45(-7.89%)
Oct 31, 2023 5.695 5.700 5.695 5.700 596 +0.05(+0.88%)
Oct 30, 2023 5.460 5.760 5.200 5.650 2,436 -0.01(-0.26%)
Oct 27, 2023 5.680 5.900 5.616 5.665 1,973 -0.45(-7.36%)
Oct 26, 2023 6.090 6.170 5.690 6.115 4,395 +0.32(+5.43%)
Oct 25, 2023 5.510 6.190 5.510 5.800 4,808 +0.17(+3.02%)
Oct 24, 2023 5.410 5.630 5.390 5.630 2,659 +0.41(+7.75%)
Oct 23, 2023 5.050 5.225 5.000 5.225 2,091 -0.33(-5.86%)
Oct 20, 2023 5.570 5.571 5.510 5.550 1,054 -0.37(-6.26%)
Oct 19, 2023 5.908 6.100 5.900 5.921 3,419 -0.08(-1.32%)
Oct 18, 2023 5.190 6.000 5.160 6.000 4,410 +0.51(+9.29%)
Oct 17, 2023 5.380 5.600 5.380 5.490 2,042 +0.10(+1.86%)
Oct 16, 2023 5.230 5.390 5.230 5.390 4,388 +0.31(+6.10%)
Oct 13, 2023 4.770 5.143 4.770 5.080 1,853 +0.03(+0.59%)
Oct 12, 2023 4.810 5.070 4.810 5.050 1,206 +0.05(+1.00%)
Oct 11, 2023 4.860 5.000 4.850 5.000 1,217 +0.13(+2.67%)
Oct 10, 2023 4.980 4.980 4.870 4.870 1,369 +0.15(+3.18%)
Oct 09, 2023 4.970 4.970 4.720 4.720 1,534 -0.25(-5.03%)
Oct 06, 2023 4.760 5.170 4.760 4.970 2,459 +0.11(+2.26%)
Oct 05, 2023 4.860 5.205 4.710 4.860 8,590 -0.24(-4.71%)
Oct 04, 2023 5.040 5.409 5.000 5.100 3,799 -0.14(-2.67%)
Oct 03, 2023 5.000 5.240 5.000 5.240 1,171 +0.02(+0.38%)
Oct 02, 2023 5.434 5.434 5.205 5.220 2,272 -0.24(-4.40%)
Sep 29, 2023 5.020 5.460 5.020 5.460 2,517 +0.05(+0.92%)
Sep 28, 2023 5.120 5.460 5.010 5.410 5,957 -0.07(-1.23%)
Sep 27, 2023 5.010 5.870 5.010 5.477 12,849 +0.36(+6.98%)
Sep 26, 2023 4.990 5.120 4.990 5.120 1,958 +0.27(+5.57%)
Sep 25, 2023 4.760 4.850 4.850 4.850 2,857 -0.00(-0.00%)
Sep 22, 2023 4.700 4.980 4.650 4.850 5,111 +0.14(+2.97%)
Sep 21, 2023 4.800 4.980 4.510 4.710 15,959 -0.27(-5.42%)
Sep 20, 2023 4.890 5.430 4.820 4.980 18,984 +0.16(+3.32%)
Sep 19, 2023 4.870 5.100 4.760 4.820 13,256 -0.08(-1.63%)
Sep 18, 2023 4.780 4.980 4.780 4.900 5,103 -0.11(-2.20%)
Sep 15, 2023 4.860 5.108 4.860 5.010 9,914 -0.02(-0.40%)
Sep 14, 2023 5.700 5.951 4.560 5.030 20,429 -0.60(-10.66%)
Sep 13, 2023 6.720 6.720 5.180 5.630 12,674 -1.38(-19.70%)
Sep 12, 2023 7.690 7.940 6.999 7.011 3,589 -0.58(-7.63%)
Sep 11, 2023 7.840 7.845 7.170 7.590 2,322 -0.02(-0.26%)
Sep 08, 2023 6.740 8.427 6.740 7.610 29,992 +0.90(+13.41%)
Sep 07, 2023 9.790 9.790 6.620 6.710 29,627 -2.79(-29.37%)
Sep 06, 2023 9.450 9.720 8.850 9.500 25,667 +0.20(+2.18%)
Sep 05, 2023 10.00 10.00 9.220 9.297 7,247 -0.53(-5.42%)
Sep 01, 2023 9.340 10.02 8.970 9.830 26,168 +0.12(+1.24%)
Aug 31, 2023 10.00 10.51 9.550 9.710 36,268 -0.22(-2.26%)
Aug 30, 2023 9.290 9.934 9.040 9.934 19,535 +0.64(+6.94%)
Aug 29, 2023 8.700 9.480 8.545 9.290 18,544 +0.89(+10.64%)
Aug 28, 2023 7.320 8.640 7.320 8.396 17,668 +1.13(+15.50%)
Aug 25, 2023 7.250 7.270 7.250 7.270 2,430 -0.27(-3.58%)
Aug 24, 2023 7.520 7.540 7.090 7.540 5,065 +0.05(+0.66%)
Aug 23, 2023 7.410 7.500 7.330 7.490 5,919 +0.31(+4.32%)
Aug 22, 2023 7.350 7.350 6.620 7.180 15,122 +0.32(+4.66%)
Aug 21, 2023 6.510 6.870 6.400 6.860 7,065 +0.35(+5.38%)
Aug 18, 2023 6.500 6.900 6.264 6.510 3,613 +0.13(+2.04%)
Aug 17, 2023 6.240 6.560 6.225 6.380 6,892 +0.03(+0.47%)
Aug 16, 2023 6.140 6.777 6.140 6.350 4,368 +0.22(+3.59%)
Aug 15, 2023 7.230 7.230 6.090 6.130 8,824 -1.01(-14.15%)
Aug 14, 2023 7.720 7.720 6.930 7.140 10,836 -0.21(-2.86%)
Aug 11, 2023 7.000 7.769 6.820 7.350 20,010 +0.60(+8.89%)
Aug 10, 2023 6.190 6.880 5.580 6.750 16,648 +0.24(+3.69%)
Aug 09, 2023 6.169 6.600 5.959 6.510 11,330 +0.72(+12.44%)
Aug 08, 2023 5.596 5.800 5.593 5.790 12,805 +0.32(+5.85%)
Aug 07, 2023 5.450 5.552 5.050 5.470 7,358 +0.01(+0.20%)
Aug 04, 2023 5.404 5.459 5.040 5.459 2,305 +0.03(+0.54%)
Aug 03, 2023 5.240 5.673 5.110 5.430 6,803 +0.24(+4.62%)
Aug 02, 2023 4.900 5.349 4.830 5.190 6,018 +0.20(+4.01%)
Aug 01, 2023 4.990 5.040 4.890 4.990 7,997 +0.22(+4.57%)
Jul 31, 2023 4.790 4.810 4.772 4.772 1,042 -0.17(-3.42%)
Jul 28, 2023 4.780 5.010 4.780 4.941 7,115 +0.04(+0.83%)
Jul 27, 2023 4.860 4.928 4.860 4.900 2,905 -0.09(-1.80%)
Jul 26, 2023 4.810 5.030 4.810 4.990 6,227 +0.00(+0.00%)
Jul 25, 2023 5.000 5.040 4.760 4.990 7,512 +0.03(+0.61%)
Jul 24, 2023 4.510 4.970 4.510 4.960 16,452 +0.11(+2.18%)
Jul 21, 2023 4.740 4.990 4.710 4.854 7,570 +0.18(+3.94%)
Jul 20, 2023 4.370 4.720 4.370 4.670 17,944 +0.37(+8.60%)
Jul 19, 2023 5.000 5.000 4.300 4.300 27,745 -0.60(-12.24%)
Jul 18, 2023 4.230 4.900 4.230 4.900 8,369 +0.44(+9.74%)
Jul 17, 2023 4.180 4.465 4.180 4.465 11,727 +0.38(+9.44%)
Jul 14, 2023 4.200 4.210 3.900 4.080 9,842 -0.12(-2.86%)
Jul 13, 2023 4.290 4.290 3.990 4.200 20,893 +0.43(+11.41%)
Jul 12, 2023 3.740 4.030 3.740 3.770 11,616 -0.04(-1.05%)
Jul 11, 2023 3.770 3.885 3.770 3.810 1,092 +0.04(+1.06%)
Jul 10, 2023 3.800 3.910 3.650 3.770 8,588 +0.06(+1.62%)
Jul 07, 2023 3.610 3.710 3.610 3.710 1,961 -0.08(-2.11%)
Jul 06, 2023 3.800 3.880 3.610 3.790 3,875 +0.00(+0.00%)
Jul 05, 2023 3.610 3.790 3.610 3.790 2,329 +0.17(+4.75%)
Jul 03, 2023 3.620 3.870 3.618 3.618 6,211 -0.07(-1.94%)
Jun 30, 2023 3.500 3.885 3.500 3.690 5,729 +0.10(+2.79%)
Jun 29, 2023 3.640 3.760 3.550 3.590 12,310 +0.03(+0.84%)
Jun 28, 2023 3.660 3.659 3.502 3.560 4,424 +0.07(+2.01%)
Jun 27, 2023 3.710 3.760 3.410 3.490 29,383 -0.16(-4.38%)
Jun 26, 2023 3.930 4.080 3.550 3.650 34,873 +0.01(+0.27%)
Jun 23, 2023 4.230 4.700 3.620 3.640 44,900 -0.44(-10.78%)
Jun 22, 2023 3.650 4.500 3.650 4.080 33,450 +0.39(+10.57%)
Jun 21, 2023 3.550 3.830 3.550 3.690 10,412 +0.16(+4.53%)
Jun 20, 2023 3.600 3.700 3.500 3.530 11,377 +0.09(+2.77%)
Jun 16, 2023 3.495 3.580 3.400 3.435 8,029 +0.02(+0.73%)
Jun 15, 2023 3.490 3.600 3.410 3.410 34,740 -2.92(-46.16%)
May 08, 2023 6.560 6.560 6.260 6.334 1,072 -0.05(-0.72%)
May 05, 2023 6.610 6.610 6.375 6.380 1,415 +0.00(+0.00%)
May 04, 2023 6.250 6.400 6.100 6.380 6,339 +0.18(+2.90%)
May 03, 2023 7.470 8.020 6.100 6.200 27,928 -0.80(-11.43%)
May 02, 2023 7.490 7.490 6.800 7.000 19,759 +0.20(+2.94%)
May 01, 2023 7.660 7.740 6.620 6.800 24,808 -0.50(-6.85%)
Apr 28, 2023 7.650 8.300 7.300 7.300 21,481 -0.65(-8.18%)
Apr 27, 2023 7.700 7.950 7.700 7.950 4,574 +0.10(+1.27%)
Apr 26, 2023 8.000 8.470 7.620 7.850 22,767 -0.10(-1.26%)
Apr 25, 2023 7.970 8.214 7.875 7.950 12,956 -0.25(-3.05%)
Apr 24, 2023 8.240 8.440 8.200 8.200 3,520 -0.28(-3.30%)
Apr 21, 2023 8.370 8.480 8.370 8.480 740 +0.24(+2.91%)
Apr 20, 2023 8.700 8.700 8.240 8.240 1,349 -0.17(-2.02%)
Apr 18, 2023 8.410 310 -0.35(-4.00%)
Apr 17, 2023 8.850 8.960 8.520 8.760 12,283 +0.12(+1.39%)
Apr 14, 2023 8.750 9.490 8.600 8.640 18,070 -0.26(-2.92%)
Apr 13, 2023 8.760 8.900 8.620 8.900 1,145 -0.10(-1.11%)
Apr 12, 2023 8.480 9.060 8.100 9.000 19,705 +0.70(+8.43%)
Apr 11, 2023 8.540 8.680 8.110 8.300 3,466 -0.45(-5.14%)
Apr 10, 2023 8.530 8.759 8.360 8.750 4,924 +0.42(+5.04%)
Apr 06, 2023 7.940 8.565 7.940 8.330 10,371 +0.21(+2.59%)
Apr 05, 2023 8.630 8.950 8.110 8.120 16,006 -0.38(-4.47%)
Apr 04, 2023 8.330 8.890 7.700 8.500 35,978 -0.41(-4.60%)
Apr 03, 2023 8.100 8.990 7.640 8.910 16,373 +0.41(+4.82%)
Mar 31, 2023 8.960 8.960 8.080 8.500 14,309 -0.62(-6.80%)
Mar 30, 2023 9.260 9.300 8.960 9.120 1,294 -0.14(-1.51%)
Mar 29, 2023 9.720 9.850 9.260 9.260 17,254 -0.32(-3.34%)
Mar 28, 2023 9.000 9.830 8.990 9.580 26,450 +0.62(+6.92%)
Mar 27, 2023 8.740 9.229 8.663 8.960 17,779 +0.03(+0.34%)
Mar 24, 2023 9.520 9.645 8.868 8.930 11,891 -0.14(-1.54%)
Mar 23, 2023 9.460 9.690 9.070 9.070 17,024 -0.18(-1.95%)
Mar 22, 2023 9.030 9.580 8.860 9.250 2,421 +0.15(+1.65%)
Mar 21, 2023 8.800 9.330 8.790 9.100 14,370 -0.13(-1.41%)
Mar 20, 2023 8.890 9.360 8.500 9.230 24,352 +0.26(+2.88%)
Mar 17, 2023 9.140 9.238 8.890 8.972 4,890 -0.40(-4.25%)
Mar 16, 2023 9.160 10.00 9.050 9.370 34,199 +0.10(+1.08%)
Mar 15, 2023 9.190 10.00 9.005 9.270 33,607 -0.39(-4.04%)
Mar 14, 2023 9.090 10.39 9.090 9.660 22,884 -0.05(-0.51%)
Mar 13, 2023 9.700 10.35 9.700 9.710 2,667 +0.01(+0.10%)
Mar 10, 2023 9.870 10.09 9.400 9.700 33,262 -0.57(-5.55%)
Mar 09, 2023 9.400 10.70 9.400 10.27 27,879 +0.82(+8.68%)
Mar 08, 2023 10.09 10.20 9.300 9.450 23,199 -0.82(-7.98%)
Mar 07, 2023 9.950 10.60 9.750 10.27 24,073 -0.29(-2.75%)
Mar 06, 2023 10.26 10.67 10.19 10.56 10,388 +0.53(+5.28%)
Mar 03, 2023 10.72 11.06 10.03 10.03 11,569 -0.59(-5.56%)
Mar 02, 2023 9.720 10.90 9.665 10.62 15,293 +0.60(+5.99%)
Mar 01, 2023 9.850 10.60 9.270 10.02 18,729 +0.14(+1.42%)
Feb 28, 2023 9.420 9.900 9.390 9.880 7,356 +0.51(+5.44%)
Feb 27, 2023 9.750 10.32 9.210 9.370 22,928 -0.45(-4.58%)
Feb 24, 2023 9.640 10.86 9.640 9.820 16,689 -0.87(-8.14%)
Feb 23, 2023 10.10 11.06 10.00 10.69 17,684 +0.55(+5.42%)
Feb 22, 2023 10.21 10.21 10.03 10.14 2,635 -0.17(-1.65%)
Feb 21, 2023 11.02 11.51 9.760 10.31 33,180 -1.14(-9.96%)
Feb 17, 2023 11.23 11.70 11.03 11.45 10,994 +0.51(+4.66%)
Feb 16, 2023 11.19 11.19 10.15 10.94 12,921 +0.47(+4.49%)
Feb 15, 2023 12.67 12.67 9.800 10.47 36,440 -2.54(-19.52%)
Feb 14, 2023 13.12 13.64 12.60 13.01 42,378 -0.26(-1.96%)
Feb 13, 2023 13.80 15.00 12.84 13.27 16,533 -0.47(-3.42%)
Feb 10, 2023 13.82 14.24 13.27 13.74 13,340 -0.66(-4.58%)
Feb 09, 2023 14.01 14.85 13.60 14.40 24,807 +0.73(+5.34%)
Feb 08, 2023 13.00 13.99 12.75 13.67 20,836 +0.44(+3.33%)
Feb 07, 2023 12.76 13.58 12.76 13.23 12,831 +0.46(+3.60%)
Feb 06, 2023 13.74 13.74 12.49 12.77 17,435 -0.92(-6.72%)
Feb 03, 2023 12.11 13.85 12.11 13.69 12,765 +0.48(+3.63%)
Feb 02, 2023 15.00 15.40 13.04 13.21 42,198 -1.69(-11.34%)
Feb 01, 2023 14.70 15.19 13.96 14.90 46,793 +0.97(+6.96%)
Jan 31, 2023 13.85 13.99 11.81 13.93 50,798 +0.44(+3.26%)
Jan 30, 2023 11.68 13.93 11.10 13.49 31,724 +2.02(+17.61%)
Jan 27, 2023 10.86 11.65 10.86 11.47 24,599 +0.03(+0.26%)
Jan 26, 2023 10.94 11.66 10.47 11.44 44,489 +0.39(+3.53%)
Jan 25, 2023 10.54 11.60 10.35 11.05 27,934 +0.43(+4.05%)
Jan 24, 2023 10.10 10.84 9.630 10.62 24,798 +0.12(+1.14%)
Jan 23, 2023 9.476 10.59 9.476 10.50 40,588 +0.21(+2.04%)
Jan 20, 2023 10.26 10.68 9.420 10.29 20,674 -0.36(-3.38%)
Jan 19, 2023 10.36 11.60 10.36 10.65 20,092 -0.02(-0.19%)
Jan 18, 2023 10.50 11.05 10.27 10.67 20,831 +0.17(+1.62%)
Jan 17, 2023 11.39 11.69 10.50 10.50 20,935 -0.68(-6.08%)
Jan 13, 2023 11.09 11.95 10.63 11.18 52,551 +0.68(+6.48%)
Jan 12, 2023 9.690 10.88 9.400 10.50 35,696 +0.62(+6.28%)
Jan 11, 2023 9.890 9.972 9.400 9.880 4,905 +0.22(+2.28%)
Jan 10, 2023 9.200 10.00 8.889 9.660 35,558 +0.40(+4.32%)
Jan 09, 2023 9.530 9.530 9.260 9.260 6,548 -0.20(-2.11%)
Jan 06, 2023 9.680 9.705 8.103 9.460 44,715 -0.06(-0.63%)
Jan 05, 2023 10.00 10.00 8.860 9.520 32,416 -0.13(-1.34%)
Jan 04, 2023 7.670 9.880 7.670 9.649 53,958 +2.01(+26.30%)
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.