Skip to main content

Sunlands Online Education Group ADR (NY: STG )

8.870 +0.590 (+7.13%)
Streaming Delayed Price Updated: 10:15 AM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 8.280 184 -0.02(-0.24%)
Feb 15, 2024 8.300 8.300 8.290 8.300 627 -0.38(-4.43%)
Feb 13, 2024 8.685 220 +0.21(+2.54%)
Feb 12, 2024 8.220 8.810 8.220 8.470 2,094 -0.46(-5.10%)
Feb 09, 2024 8.500 8.925 8.500 8.925 1,112 +0.34(+3.90%)
Feb 07, 2024 8.590 122 +0.20(+2.38%)
Feb 06, 2024 9.100 9.150 8.390 8.390 3,002 -0.62(-6.88%)
Feb 05, 2024 9.280 9.280 9.010 9.010 1,750 -0.20(-2.19%)
Feb 02, 2024 9.212 9.212 9.212 9.212 526 +0.13(+1.45%)
Feb 01, 2024 9.523 9.543 9.050 9.080 973 -0.27(-2.84%)
Jan 31, 2024 9.050 9.345 9.050 9.345 541 +0.31(+3.37%)
Jan 30, 2024 9.190 9.325 9.040 9.040 3,727 -0.60(-6.22%)
Jan 29, 2024 9.650 9.650 9.640 9.640 942 +0.04(+0.42%)
Jan 26, 2024 9.535 9.700 9.535 9.600 1,333 +0.25(+2.67%)
Jan 25, 2024 10.00 10.00 9.310 9.350 6,390 +0.18(+1.94%)
Jan 24, 2024 8.990 9.290 8.670 9.172 9,155 +0.86(+10.38%)
Jan 23, 2024 8.180 8.677 8.180 8.310 605 -0.05(-0.60%)
Jan 22, 2024 8.390 8.400 8.360 8.360 946 -0.38(-4.35%)
Jan 19, 2024 8.740 8.740 8.740 8.740 685 +0.27(+3.19%)
Jan 18, 2024 8.590 8.880 8.260 8.470 2,479 +0.23(+2.73%)
Jan 17, 2024 8.245 8.245 8.245 8.245 210 -0.40(-4.60%)
Jan 16, 2024 8.395 8.643 8.000 8.643 5,189 -0.01(-0.06%)
Jan 12, 2024 8.550 8.649 8.020 8.649 10,897 -0.08(-0.93%)
Jan 11, 2024 8.710 8.737 8.600 8.730 2,537 -0.17(-1.91%)
Jan 10, 2024 8.540 8.940 8.530 8.900 1,337 -0.02(-0.21%)
Jan 09, 2024 9.010 9.010 8.919 8.919 2,287 +0.08(+0.94%)
Jan 08, 2024 8.990 8.990 8.810 8.835 4,051 -0.48(-5.20%)
Jan 05, 2024 9.010 9.460 9.010 9.320 1,529 -0.08(-0.85%)
Jan 04, 2024 9.250 9.400 9.200 9.400 9,429 -0.07(-0.79%)
Jan 03, 2024 9.890 9.920 9.350 9.475 8,471 -0.70(-6.83%)
Jan 02, 2024 9.940 10.28 9.940 10.17 5,096 +0.00(+0.00%)
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%)
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.