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 )

8.490 +0.205 (+2.47%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 29, 2022 5.146 5.380 4.890 5.160 8,660 -0.22(-4.09%)
Jul 28, 2022 5.520 5.880 4.720 5.380 27,533 +0.05(+0.94%)
Jul 27, 2022 5.390 5.470 5.010 5.330 17,582 -0.32(-5.66%)
Jul 26, 2022 5.880 5.900 5.320 5.650 15,098 -0.15(-2.59%)
Jul 25, 2022 5.790 5.920 5.520 5.800 18,251 +0.12(+2.11%)
Jul 22, 2022 5.800 5.880 5.520 5.680 4,856 -0.11(-1.90%)
Jul 21, 2022 5.550 5.800 5.550 5.790 2,783 +0.21(+3.76%)
Jul 20, 2022 5.550 5.700 5.550 5.580 7,482 -0.03(-0.53%)
Jul 19, 2022 5.762 5.840 5.522 5.610 9,234 -0.11(-1.92%)
Jul 18, 2022 5.300 5.860 5.300 5.720 9,907 +0.02(+0.35%)
Jul 15, 2022 5.690 5.860 5.350 5.700 22,830 +0.02(+0.35%)
Jul 14, 2022 5.440 5.680 5.300 5.680 26,265 +0.23(+4.22%)
Jul 13, 2022 5.480 5.560 5.170 5.450 2,335 +0.12(+2.25%)
Jul 12, 2022 5.500 5.620 5.330 5.330 20,770 -0.18(-3.27%)
Jul 11, 2022 5.580 5.630 5.110 5.510 17,328 +0.19(+3.57%)
Jul 08, 2022 5.060 5.511 5.060 5.320 3,999 +0.02(+0.38%)
Jul 07, 2022 5.350 5.354 5.050 5.300 4,023 -0.07(-1.29%)
Jul 06, 2022 5.369 5.369 5.369 5.369 618 +0.13(+2.46%)
Jul 05, 2022 4.980 5.280 4.984 5.240 7,770 +0.27(+5.43%)
Jul 01, 2022 4.630 5.080 4.630 4.970 41,436 -0.12(-2.36%)
Jun 30, 2022 5.070 5.280 4.800 5.090 21,187 -0.46(-8.29%)
Jun 29, 2022 5.500 5.550 5.210 5.550 24,969 -0.20(-3.48%)
Jun 28, 2022 6.330 6.390 5.610 5.750 28,847 -0.42(-6.81%)
Jun 27, 2022 5.900 6.390 5.520 6.170 34,561 +0.38(+6.56%)
Jun 24, 2022 5.730 5.800 5.600 5.790 8,889 +0.31(+5.66%)
Jun 23, 2022 5.530 5.730 5.330 5.480 6,649 +0.01(+0.20%)
Jun 22, 2022 5.135 5.490 5.041 5.469 8,485 +0.20(+3.77%)
Jun 21, 2022 5.390 5.390 4.967 5.270 11,013 -0.02(-0.37%)
Jun 17, 2022 5.060 5.300 4.991 5.290 10,235 +0.05(+0.95%)
Jun 16, 2022 5.180 5.300 5.140 5.240 7,982 +0.06(+1.16%)
Jun 15, 2022 5.150 5.300 5.020 5.180 7,154 +0.16(+3.19%)
Jun 14, 2022 4.950 5.050 4.950 5.020 9,531 +0.27(+5.68%)
Jun 13, 2022 4.520 4.910 4.450 4.750 10,572 -0.01(-0.21%)
Jun 10, 2022 5.090 5.230 4.760 4.760 10,105 -0.19(-3.84%)
Jun 09, 2022 4.840 5.070 4.720 4.950 6,917 -0.02(-0.40%)
Jun 08, 2022 4.610 5.000 4.510 4.970 14,116 +0.46(+10.20%)
Jun 07, 2022 4.720 4.740 4.454 4.510 2,263 -0.33(-6.91%)
Jun 06, 2022 4.710 5.000 4.710 4.845 6,747 +0.03(+0.62%)
Jun 03, 2022 4.510 4.815 4.510 4.815 1,438 +0.19(+4.00%)
Jun 02, 2022 4.740 4.850 4.400 4.630 3,097 -0.22(-4.54%)
Jun 01, 2022 4.760 5.230 4.756 4.850 1,043 +0.00(+0.03%)
May 31, 2022 4.679 4.848 4.679 4.848 1,789 +0.12(+2.51%)
May 27, 2022 5.200 5.200 4.521 4.730 10,936 -0.47(-9.04%)
May 26, 2022 4.899 5.300 4.815 5.200 4,263 +0.27(+5.48%)
May 25, 2022 4.870 4.930 4.860 4.930 4,799 +0.06(+1.23%)
May 24, 2022 4.750 5.111 4.750 4.870 6,316 +0.02(+0.41%)
May 23, 2022 4.940 4.940 4.650 4.850 9,958 +0.08(+1.68%)
May 20, 2022 5.000 5.260 4.639 4.770 9,482 +0.27(+6.00%)
May 19, 2022 5.150 5.420 4.390 4.500 32,768 -0.30(-6.25%)
May 18, 2022 4.250 5.480 4.110 4.800 70,961 +0.86(+21.83%)
May 17, 2022 3.590 3.948 3.590 3.940 4,071 +0.26(+7.07%)
May 16, 2022 3.570 3.680 3.490 3.680 2,768 +0.23(+6.67%)
May 13, 2022 3.450 3.689 3.450 3.450 9,051 +0.00(+0.00%)
May 12, 2022 3.600 3.701 3.282 3.450 21,319 +0.16(+4.86%)
May 11, 2022 2.690 3.300 2.630 3.290 52,504 +0.84(+34.29%)
May 10, 2022 3.070 3.120 2.160 2.450 35,110 -0.57(-18.87%)
May 09, 2022 3.056 3.056 3.020 3.020 1,169 -0.32(-9.46%)
May 06, 2022 3.430 3.596 3.336 3.336 1,413 +0.07(+2.00%)
May 05, 2022 3.950 3.950 3.270 3.270 11,096 -0.67(-17.01%)
May 04, 2022 3.900 3.940 3.880 3.940 2,458 +0.06(+1.55%)
May 03, 2022 3.890 3.999 3.880 3.880 1,655 -0.02(-0.51%)
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.