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 )

8.165 +0.155 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
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.