Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Sunlands Technology Group (STG)

Compare
5.02
+0.34
+(7.26%)
At close: April 17 at 10:39:50 AM EDT
4.90
-0.12
(-2.39%)
After hours: April 17 at 7:12:21 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20254.875.104.875.025.022,200
Apr 16, 20254.684.684.684.684.681,500
Apr 15, 20254.794.794.794.794.79-
Apr 14, 20254.794.794.794.794.79-
Apr 11, 20254.794.794.794.794.79-
Apr 10, 20254.624.794.624.794.79700
Apr 9, 20255.005.004.594.604.602,700
Apr 8, 20255.325.325.005.265.26900
Apr 7, 20255.535.535.265.325.321,700
Apr 4, 20255.165.355.165.355.351,400
Apr 3, 20255.415.785.395.555.551,400
Apr 2, 20255.215.585.215.535.53900
Apr 1, 20255.225.345.225.345.341,100
Mar 31, 20255.705.705.265.475.472,100
Mar 28, 20255.655.845.395.455.454,800
Mar 27, 20255.625.775.605.685.683,100
Mar 26, 20255.555.555.555.555.552,300
Mar 25, 20255.455.575.455.575.57500
Mar 24, 20255.455.455.425.425.422,300
Mar 21, 20255.855.885.405.855.852,800
Mar 20, 20255.565.595.565.595.59600
Mar 19, 20255.335.705.315.385.389,300
Mar 18, 20255.765.765.505.595.592,200
Mar 17, 20255.695.805.675.805.801,200
Mar 14, 20255.595.685.315.365.364,100
Mar 13, 20255.755.875.205.595.599,100
Mar 12, 20255.585.585.585.585.58300
Mar 11, 20255.355.684.705.575.5725,100
Mar 10, 20255.985.985.235.235.233,700
Mar 7, 20256.006.205.826.206.201,700
Mar 6, 20256.416.436.006.306.303,200
Mar 5, 20256.366.736.366.626.626,600
Mar 4, 20256.306.766.156.366.363,400
Mar 3, 20256.416.576.316.356.356,400
Feb 28, 20256.476.536.316.536.531,400
Feb 27, 20256.716.716.716.716.71-
Feb 26, 20256.716.716.716.716.71600
Feb 25, 20256.306.496.156.356.352,000
Feb 24, 20256.396.396.396.396.39500
Feb 21, 20256.676.676.156.166.163,500
Feb 20, 20256.596.596.596.596.59900
Feb 19, 20256.466.786.466.686.681,200
Feb 18, 20256.516.666.516.576.578,800
Feb 14, 20256.536.786.516.516.511,800
Feb 13, 20256.786.786.786.786.78300
Feb 12, 20256.526.786.526.786.782,100
Feb 11, 20256.666.666.666.666.66500
Feb 10, 20256.926.926.926.926.92600
Feb 7, 20256.916.916.796.826.822,100
Feb 6, 20256.656.656.656.656.651,500
Feb 5, 20256.516.786.516.706.702,300
Feb 4, 20256.536.686.516.576.574,900
Feb 3, 20256.746.786.646.786.782,900
Jan 31, 20256.636.666.516.666.662,000
Jan 30, 20256.766.776.626.776.772,900
Jan 29, 20256.676.756.296.516.5114,900
Jan 28, 20256.616.756.616.686.683,000
Jan 27, 20256.846.956.246.546.5440,400
Jan 24, 20256.927.146.927.107.1016,700
Jan 23, 20256.847.016.636.926.9220,100
Jan 22, 20256.816.906.476.866.8645,100
Jan 21, 20255.805.975.505.545.549,500
Jan 17, 20255.886.005.885.895.896,000
Jan 16, 20255.585.585.585.585.58-
Jan 15, 20255.645.645.585.585.581,300
Jan 14, 20255.575.765.505.515.515,400
Jan 13, 20255.795.795.645.675.672,100
Jan 10, 20255.495.495.495.495.4917,400
Jan 8, 20255.405.675.405.405.4020,000
Jan 7, 20255.465.735.405.405.402,400
Jan 6, 20255.255.735.255.435.435,000
Jan 3, 20255.706.305.105.405.4040,900
Jan 2, 20255.445.755.405.405.404,300
Dec 31, 20245.786.005.495.655.6510,100
Dec 30, 20245.795.805.545.805.804,000
Dec 27, 20246.186.296.136.136.1317,400
Dec 26, 20246.196.635.956.296.2936,500
Dec 24, 20246.696.696.696.696.69-
Dec 23, 20246.556.936.556.696.694,700
Dec 20, 20246.246.246.246.246.24500
Dec 19, 20246.126.126.126.126.12500
Dec 18, 20246.036.036.036.036.03200
Dec 17, 20246.516.515.996.456.451,300
Dec 16, 20246.606.686.606.686.681,500
Dec 13, 20246.106.256.106.126.122,100
Dec 12, 20246.306.476.136.136.133,200
Dec 11, 20246.396.606.316.316.312,400
Dec 10, 20246.156.696.156.396.397,500
Dec 9, 20246.166.596.166.206.2010,400
Dec 6, 20246.316.556.116.316.312,700
Dec 5, 20246.076.255.906.256.254,800
Dec 4, 20246.406.576.106.116.116,700
Dec 3, 20246.386.386.156.326.321,100
Dec 2, 20246.376.376.076.206.201,400
Nov 29, 20246.766.766.766.766.76200
Nov 27, 20246.336.446.336.446.443,500
Nov 26, 20245.936.565.936.356.3515,200
Nov 25, 20246.806.806.006.056.054,300
Nov 22, 20247.147.146.516.516.516,400
Nov 21, 20247.037.146.606.606.6012,100
Nov 20, 20247.117.116.906.906.903,200
Nov 19, 20246.736.766.606.646.643,600
Nov 18, 20247.127.126.606.946.9416,400
Nov 15, 20246.826.826.706.706.70400
Nov 14, 20246.756.826.756.826.821,000
Nov 13, 20246.816.956.756.946.946,800
Nov 12, 20246.976.986.816.816.812,200
Nov 11, 20246.976.976.816.816.812,700
Nov 8, 20246.957.096.816.976.971,400
Nov 7, 20246.677.146.677.057.0525,600
Nov 6, 20246.657.146.656.846.848,800
Nov 5, 20246.907.106.907.107.101,100
Nov 4, 20247.107.146.797.147.149,300
Nov 1, 20246.737.106.606.606.606,700
Oct 31, 20246.676.926.606.606.608,900
Oct 30, 20247.137.136.606.606.607,600
Oct 29, 20247.117.116.646.646.64500
Oct 28, 20246.947.096.947.097.09700
Oct 25, 20247.147.366.677.207.209,400
Oct 24, 20246.997.196.897.027.026,400
Oct 23, 20246.897.406.647.057.0519,800
Oct 22, 20247.517.515.966.716.7116,600
Oct 21, 20247.757.937.207.687.6819,100
Oct 18, 20247.547.857.507.507.509,900
Oct 17, 20247.297.497.087.427.4210,400
Oct 16, 20247.027.347.027.277.273,700
Oct 15, 20247.767.767.207.597.5916,800
Oct 14, 20248.118.207.647.907.9037,500
Oct 11, 20247.318.567.318.568.5611,700
Oct 10, 20247.608.187.467.847.8438,200
Oct 9, 20248.498.697.607.797.7935,800
Oct 8, 20247.899.497.828.958.9522,700
Oct 7, 20247.388.557.388.558.5527,400
Oct 4, 20247.247.246.816.906.9015,800
Oct 3, 20247.017.086.756.896.8954,700
Oct 2, 20247.718.057.387.387.3819,400
Oct 1, 20247.557.907.347.507.5019,600
Sep 30, 20247.507.907.097.737.7317,300
Sep 27, 20247.308.147.267.487.4838,900
Sep 26, 20246.507.296.507.027.0265,800
Sep 25, 20246.606.996.216.486.4843,900
Sep 24, 20246.887.096.366.606.6054,400
Sep 23, 20246.056.906.006.896.8942,000
Sep 20, 20246.226.496.016.156.1510,900
Sep 19, 20246.156.245.936.246.2415,400
Sep 18, 20245.986.215.905.945.94122,400
Sep 17, 20245.466.375.465.845.8425,400
Sep 16, 20245.286.015.265.645.6415,600
Sep 13, 20247.137.294.565.275.2761,300
Sep 12, 20246.657.486.497.037.0338,800
Sep 11, 20246.016.756.016.636.6384,100
Sep 10, 20245.506.665.355.775.7774,900
Sep 9, 20245.695.735.505.505.501,600
Sep 6, 20245.425.675.415.465.4614,700
Sep 5, 20245.545.745.195.745.747,700
Sep 4, 20245.565.795.475.575.573,900
Sep 3, 20245.015.905.005.795.7938,300
Aug 30, 20247.567.564.254.794.7976,800
Aug 29, 20248.239.707.007.867.86421,200
Aug 28, 20248.498.498.178.178.172,400
Aug 27, 20247.948.497.818.178.171,500
Aug 26, 20248.318.317.718.098.092,200
Aug 23, 20249.429.887.378.488.4844,600
Aug 22, 20249.309.768.328.648.64242,900
Aug 21, 20248.709.278.398.458.454,700
Aug 20, 20248.548.708.408.708.702,900
Aug 19, 202410.4010.498.819.189.189,900
Aug 16, 202410.1111.0610.1010.6210.6254,200
Aug 15, 20248.3110.187.9810.0010.00214,500
Aug 14, 20247.878.387.878.388.38900
Aug 13, 20247.417.707.227.707.702,800
Aug 12, 20249.449.447.317.317.3114,100
Aug 9, 202410.2210.227.899.909.90101,000
Aug 8, 202410.0710.0710.0710.0710.0718,100
Aug 7, 20249.8410.079.5910.0710.072,700
Aug 6, 20249.559.909.559.909.904,800
Aug 5, 20249.849.908.869.809.8011,700
Aug 2, 20248.909.948.909.949.9435,400
Aug 1, 20248.849.008.848.968.961,300
Jul 31, 20248.208.558.208.558.552,000
Jul 30, 20247.967.967.967.967.961,200
Jul 29, 20248.408.408.408.408.4010,100
Jul 26, 20248.128.507.818.408.404,500
Jul 25, 20248.268.858.068.558.5520,300
Jul 24, 20248.098.097.567.847.8434,500
Jul 23, 20247.928.217.928.218.21200
Jul 22, 20248.408.408.408.408.40200
Jul 19, 20247.828.477.828.478.47300
Jul 18, 20248.008.007.987.997.991,200
Jul 17, 20248.258.258.258.258.2515,100
Jul 16, 20248.258.258.258.258.25300
Jul 15, 20248.468.468.468.468.46-
Jul 12, 20248.458.467.778.468.46700
Jul 11, 20247.027.697.027.697.692,200
Jul 10, 20247.317.577.257.307.304,200
Jul 9, 20247.608.187.477.747.7466,200
Jul 8, 20247.727.907.607.757.7527,600
Jul 5, 20247.658.557.658.258.253,300
Jul 3, 20247.517.647.517.647.64500
Jul 2, 20247.507.507.507.507.50400
Jul 1, 20247.857.867.857.857.851,400
Jun 28, 20247.848.007.807.857.852,600
Jun 27, 20248.208.207.997.997.99700
Jun 26, 20247.758.007.707.707.703,100
Jun 25, 20248.318.317.717.897.893,500
Jun 24, 20247.378.907.378.038.039,700
Jun 21, 20246.807.716.727.377.378,200
Jun 20, 20247.097.106.556.986.985,100
Jun 18, 20246.657.106.167.077.0715,700
Jun 17, 20246.656.656.656.656.65300
Jun 14, 20246.656.656.656.656.65600
Jun 13, 20246.216.216.216.216.21200
Jun 12, 20246.216.216.216.216.21200
Jun 11, 20246.396.576.396.506.506,100
Jun 10, 20246.676.676.206.206.202,500
Jun 7, 20246.466.686.466.686.681,800
Jun 6, 20246.236.406.236.406.401,800
Jun 5, 20246.506.516.226.406.402,400
Jun 4, 20246.756.896.156.156.1517,400
Jun 3, 20247.257.497.107.107.106,600
May 31, 20247.957.957.027.177.174,500
May 30, 20248.478.507.527.537.5314,700
May 29, 20248.728.728.218.498.493,900
May 28, 20249.909.908.508.988.988,100
May 24, 202410.0010.299.209.409.4012,200
May 23, 20249.299.299.299.299.29-
May 22, 20249.299.299.299.299.29300
May 21, 20249.0010.369.009.399.394,800
May 20, 20248.808.818.668.808.801,300
May 17, 20248.508.908.388.508.505,800
May 16, 20248.228.808.018.308.309,900
May 15, 20248.508.768.508.548.54800
May 14, 20248.478.798.128.768.762,200
May 13, 20248.418.487.878.158.15900
May 10, 20248.018.578.008.488.48900
May 9, 20248.108.498.018.498.491,900
May 8, 20248.528.578.008.288.281,800
May 7, 20248.378.408.208.298.291,200
May 6, 20248.008.008.008.008.00300
May 3, 20248.008.008.008.008.00600
May 2, 20247.777.907.727.907.901,900
May 1, 20247.997.997.997.997.99-
Apr 30, 20247.997.997.997.997.99900
Apr 29, 20247.777.937.517.517.516,400
Apr 26, 20247.957.957.957.957.95100
Apr 25, 20248.088.088.088.088.08200
Apr 24, 20248.108.108.078.108.10500
Apr 23, 20247.667.947.667.947.94800
Apr 22, 20248.108.107.508.018.011,400
Apr 19, 20248.028.218.028.168.16700
Apr 18, 20248.218.508.018.018.011,800

Related Tickers

MYND Mynd.ai, Inc.
0.6678
-1.80%
 
IH iHuman Inc.
1.9600
+6.52%
 
DAO Youdao, Inc.
7.73
+0.26%
 
AACG ATA Creativity Global
0.9499
-0.59%
 
AFYA Afya Limited
18.20
+1.22%
 
RYET Ruanyun Edai Technology Inc. Ordinary shares
7.72
+28.24%
 
GV Visionary Holdings Inc.
2.0600
+6.19%
 
COUR Coursera, Inc.
7.31
+4.13%
 
LXEH Lixiang Education Holding Co., Ltd.
6.84
-68.55%
 
CHGG Chegg, Inc.
0.5100
+1.43%