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 )

8.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
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%)
Jan 03, 2023 7.400 7.700 6.880 7.640 11,273 +0.35(+4.80%)
Dec 30, 2022 7.000 7.500 6.800 7.290 21,847 +0.46(+6.73%)
Dec 29, 2022 6.510 6.990 6.500 6.830 9,604 +0.15(+2.25%)
Dec 28, 2022 6.900 6.900 6.630 6.680 24,839 -0.22(-3.19%)
Dec 27, 2022 6.790 6.990 6.790 6.900 5,314 -0.05(-0.72%)
Dec 23, 2022 7.170 7.170 6.730 6.950 81,813 -0.08(-1.14%)
Dec 22, 2022 7.610 7.610 6.960 7.030 12,177 -0.45(-6.02%)
Dec 21, 2022 7.200 7.490 6.680 7.480 19,617 +0.44(+6.25%)
Dec 20, 2022 6.600 7.200 6.270 7.040 34,557 +0.02(+0.28%)
Dec 19, 2022 6.550 7.180 6.550 7.020 26,274 +0.37(+5.56%)
Dec 16, 2022 6.860 6.990 6.650 6.650 3,132 -0.07(-1.04%)
Dec 15, 2022 6.220 7.000 6.019 6.720 38,466 +0.51(+8.21%)
Dec 14, 2022 6.240 6.250 5.880 6.210 12,985 +0.08(+1.31%)
Dec 13, 2022 6.100 6.240 5.610 6.130 17,565 +0.12(+1.91%)
Dec 12, 2022 6.510 6.520 5.850 6.015 32,476 -0.25(-3.91%)
Dec 09, 2022 7.640 7.640 6.000 6.260 92,796 -1.13(-15.29%)
Dec 08, 2022 6.600 7.650 6.110 7.390 192,892 +0.49(+7.10%)
Dec 07, 2022 7.090 7.677 6.580 6.900 54,125 -0.05(-0.72%)
Dec 06, 2022 7.500 7.700 5.900 6.950 132,879 -0.55(-7.33%)
Dec 05, 2022 7.020 8.110 6.970 7.500 277,360 +0.73(+10.78%)
Dec 02, 2022 4.910 6.770 4.480 6.770 385,539 +2.26(+50.11%)
Dec 01, 2022 4.300 4.700 4.200 4.510 25,888 +0.01(+0.22%)
Nov 30, 2022 4.000 4.500 3.900 4.500 45,292 +0.50(+12.50%)
Nov 29, 2022 3.790 4.050 3.790 4.000 11,226 +0.04(+1.01%)
Nov 28, 2022 3.990 4.100 3.900 3.960 26,496 -0.03(-0.75%)
Nov 23, 2022 3.990 229 +0.03(+0.76%)
Nov 22, 2022 4.050 4.060 3.750 3.960 8,053 +0.01(+0.25%)
Nov 21, 2022 3.911 3.950 3.911 3.950 2,215 -0.04(-1.00%)
Nov 18, 2022 3.990 4.180 3.900 3.990 8,784 -0.01(-0.25%)
Nov 17, 2022 3.820 4.000 3.750 4.000 8,537 +0.14(+3.63%)
Nov 16, 2022 3.920 3.970 3.827 3.860 6,553 -0.10(-2.53%)
Nov 15, 2022 4.000 4.020 3.825 3.960 5,436 -0.04(-1.00%)
Nov 14, 2022 3.980 4.230 3.540 4.000 29,096 -0.02(-0.50%)
Nov 11, 2022 3.820 4.250 3.510 4.020 16,139 +0.23(+6.07%)
Nov 10, 2022 3.990 4.020 3.790 3.790 25,724 -0.12(-3.07%)
Nov 09, 2022 4.080 4.080 3.570 3.910 6,610 -0.10(-2.49%)
Nov 08, 2022 3.950 4.200 3.730 4.010 23,444 +0.11(+2.82%)
Nov 07, 2022 3.640 4.107 3.640 3.900 9,307 +0.00(+0.00%)
Nov 04, 2022 4.140 4.200 3.660 3.900 10,170 +0.06(+1.56%)
Nov 03, 2022 4.059 4.059 3.610 3.840 8,031 +0.02(+0.52%)
Nov 02, 2022 3.850 3.880 3.770 3.820 4,785 +0.04(+1.06%)
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.