NYSE - Delayed Quote USD

Sunlands Technology Group (STG)

8.50 +0.20 (+2.41%)
At close: May 17 at 3:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 8.50 8.90 8.38 8.50 8.50 5,800
May 16, 2024 8.22 8.80 8.01 8.30 8.30 9,900
May 15, 2024 8.50 8.76 8.50 8.54 8.54 800
May 14, 2024 8.47 8.79 8.12 8.76 8.76 2,200
May 13, 2024 8.41 8.48 7.87 8.15 8.15 900
May 10, 2024 8.01 8.57 8.00 8.48 8.48 900
May 9, 2024 8.10 8.49 8.01 8.49 8.49 1,900
May 8, 2024 8.52 8.57 8.00 8.28 8.28 1,800
May 7, 2024 8.37 8.40 8.20 8.29 8.29 1,200
May 6, 2024 8.00 8.00 8.00 8.00 8.00 300
May 3, 2024 8.00 8.00 8.00 8.00 8.00 600
May 2, 2024 7.77 7.90 7.72 7.90 7.90 1,900
May 1, 2024 7.99 7.99 7.99 7.99 7.99 -
Apr 30, 2024 7.99 7.99 7.99 7.99 7.99 900
Apr 29, 2024 7.77 7.93 7.51 7.51 7.51 6,400
Apr 26, 2024 7.95 7.95 7.95 7.95 7.95 100
Apr 25, 2024 8.08 8.08 8.08 8.08 8.08 200
Apr 24, 2024 8.10 8.10 8.07 8.10 8.10 500
Apr 23, 2024 7.66 7.94 7.66 7.94 7.94 800
Apr 22, 2024 8.10 8.10 7.50 8.01 8.01 1,400
Apr 19, 2024 8.02 8.21 8.02 8.16 8.16 700
Apr 18, 2024 8.21 8.50 8.01 8.01 8.01 1,800
Apr 17, 2024 8.42 8.42 8.42 8.42 8.42 400
Apr 16, 2024 8.60 8.60 8.21 8.21 8.21 1,300
Apr 15, 2024 8.74 8.74 8.74 8.74 8.74 300
Apr 12, 2024 8.67 8.78 8.67 8.78 8.78 600
Apr 11, 2024 8.81 8.86 8.76 8.86 8.86 900
Apr 10, 2024 9.44 9.44 9.44 9.44 9.44 -
Apr 9, 2024 9.38 9.44 8.87 9.44 9.44 2,500
Apr 8, 2024 9.70 9.70 9.30 9.30 9.30 2,100
Apr 5, 2024 9.74 10.06 9.22 9.23 9.23 3,600
Apr 4, 2024 9.93 9.93 9.93 9.93 9.93 -
Apr 3, 2024 10.01 10.14 9.70 9.93 9.93 3,500
Apr 2, 2024 9.60 10.28 9.60 10.28 10.28 2,300
Apr 1, 2024 9.75 9.75 9.75 9.75 9.75 500
Mar 28, 2024 9.85 9.85 9.70 9.72 9.72 2,000
Mar 27, 2024 10.06 10.40 9.85 10.40 10.40 1,800
Mar 26, 2024 9.88 9.88 9.85 9.85 9.85 1,000
Mar 25, 2024 10.64 10.64 10.10 10.10 10.10 1,300
Mar 22, 2024 9.65 9.98 9.65 9.90 9.90 500
Mar 21, 2024 9.90 9.90 9.65 9.65 9.65 2,200
Mar 20, 2024 10.11 10.11 10.11 10.11 10.11 -
Mar 19, 2024 10.03 10.11 10.03 10.11 10.11 700
Mar 18, 2024 10.09 10.12 10.03 10.12 10.12 700
Mar 15, 2024 10.94 10.94 10.02 10.02 10.02 2,200
Mar 14, 2024 10.93 10.94 10.93 10.94 10.94 500
Mar 13, 2024 10.91 11.35 10.50 10.50 10.50 2,700
Mar 12, 2024 10.60 10.70 10.60 10.63 10.63 1,400
Mar 11, 2024 10.53 10.83 10.52 10.70 10.70 3,700
Mar 8, 2024 11.40 11.40 10.36 10.53 10.53 9,200
Mar 7, 2024 12.55 12.55 11.43 11.43 11.43 5,300
Mar 6, 2024 10.93 12.00 10.78 11.59 11.59 8,300
Mar 5, 2024 10.59 11.45 10.17 11.45 11.45 3,200
Mar 4, 2024 10.88 10.88 10.19 10.30 10.30 5,700
Mar 1, 2024 10.59 10.88 10.48 10.60 10.60 2,500
Feb 29, 2024 10.15 10.69 10.00 10.00 10.00 3,800
Feb 28, 2024 9.95 10.59 9.95 10.11 10.11 5,400
Feb 27, 2024 8.88 9.00 8.86 9.00 9.00 3,500
Feb 26, 2024 8.66 8.66 8.51 8.51 8.51 800
Feb 23, 2024 9.00 9.41 9.00 9.00 9.00 3,600
Feb 22, 2024 9.16 9.16 8.77 8.77 8.77 900
Feb 21, 2024 8.88 8.88 8.87 8.87 8.87 900
Feb 20, 2024 8.28 8.28 8.28 8.28 8.28 -
Feb 16, 2024 8.25 8.30 8.25 8.28 8.28 1,400
Feb 15, 2024 8.30 8.30 8.29 8.30 8.30 600
Feb 14, 2024 8.69 8.69 8.69 8.69 8.69 -
Feb 13, 2024 8.55 9.02 8.55 8.69 8.69 2,200
Feb 12, 2024 8.22 8.81 8.22 8.47 8.47 2,100
Feb 9, 2024 8.50 8.93 8.50 8.93 8.93 1,100
Feb 8, 2024 8.59 8.59 8.59 8.59 8.59 -
Feb 7, 2024 8.60 8.60 8.59 8.59 8.59 1,100
Feb 6, 2024 9.10 9.15 8.39 8.39 8.39 3,000
Feb 5, 2024 9.28 9.28 9.01 9.01 9.01 1,800
Feb 2, 2024 9.21 9.21 9.21 9.21 9.21 500
Feb 1, 2024 9.52 9.54 9.05 9.08 9.08 1,000
Jan 31, 2024 9.05 9.35 9.05 9.35 9.35 500
Jan 30, 2024 9.19 9.32 9.04 9.04 9.04 3,700
Jan 29, 2024 9.65 9.65 9.64 9.64 9.64 900
Jan 26, 2024 9.53 9.70 9.53 9.60 9.60 1,300
Jan 25, 2024 10.00 10.00 9.31 9.35 9.35 6,400
Jan 24, 2024 8.99 9.29 8.67 9.17 9.17 9,200
Jan 23, 2024 8.18 8.68 8.18 8.31 8.31 600
Jan 22, 2024 8.39 8.40 8.36 8.36 8.36 900
Jan 19, 2024 8.74 8.74 8.74 8.74 8.74 700
Jan 18, 2024 8.59 8.88 8.26 8.47 8.47 2,500
Jan 17, 2024 8.24 8.24 8.24 8.24 8.24 200
Jan 16, 2024 8.40 8.64 8.00 8.64 8.64 5,200
Jan 12, 2024 8.55 8.65 8.02 8.65 8.65 10,900
Jan 11, 2024 8.71 8.74 8.60 8.73 8.73 2,500
Jan 10, 2024 8.54 8.94 8.53 8.90 8.90 1,300
Jan 9, 2024 9.01 9.01 8.92 8.92 8.92 2,300
Jan 8, 2024 8.99 8.99 8.81 8.84 8.84 4,100
Jan 5, 2024 9.01 9.46 9.01 9.32 9.32 1,500
Jan 4, 2024 9.25 9.40 9.20 9.40 9.40 9,400
Jan 3, 2024 9.89 9.92 9.35 9.48 9.48 8,500
Jan 2, 2024 9.94 10.28 9.94 10.17 10.17 5,100
Dec 29, 2023 10.18 10.49 9.86 10.17 10.17 8,100
Dec 28, 2023 9.12 10.84 9.12 9.96 9.96 28,400
Dec 27, 2023 7.98 9.14 7.98 9.02 9.02 8,600
Dec 26, 2023 7.52 7.80 7.52 7.80 7.80 2,200
Dec 22, 2023 7.79 7.79 7.79 7.79 7.79 1,400
Dec 21, 2023 7.72 7.99 7.72 7.83 7.83 3,600
Dec 20, 2023 8.00 8.00 7.65 7.67 7.67 6,200
Dec 19, 2023 7.86 7.95 7.86 7.90 7.90 7,200
Dec 18, 2023 7.76 8.00 7.60 8.00 8.00 2,400
Dec 15, 2023 8.11 8.11 7.89 8.10 8.10 3,400
Dec 14, 2023 8.43 8.43 8.10 8.10 8.10 3,500
Dec 13, 2023 7.82 8.11 7.82 8.10 8.10 4,800
Dec 12, 2023 8.42 8.42 7.78 8.11 8.11 2,300
Dec 11, 2023 8.37 8.37 8.14 8.14 8.14 6,000
Dec 8, 2023 7.84 7.93 7.59 7.93 7.93 4,900
Dec 7, 2023 8.02 8.02 7.99 8.00 8.00 4,300
Dec 6, 2023 8.49 8.49 7.70 7.70 7.70 3,400
Dec 5, 2023 8.77 8.77 8.19 8.50 8.50 6,400
Dec 4, 2023 8.54 9.09 8.25 8.77 8.77 4,300
Dec 1, 2023 8.92 8.92 8.10 8.74 8.74 17,500
Nov 30, 2023 8.80 9.80 8.71 9.41 9.41 17,900
Nov 29, 2023 6.70 8.78 6.70 8.78 8.78 22,000
Nov 28, 2023 6.39 7.49 6.30 6.70 6.70 19,000
Nov 27, 2023 6.26 6.26 6.26 6.26 6.26 -
Nov 24, 2023 6.26 6.26 6.26 6.26 6.26 -
Nov 22, 2023 6.50 6.50 6.15 6.26 6.26 1,300
Nov 21, 2023 6.41 6.41 6.04 6.15 6.15 700
Nov 20, 2023 6.20 6.20 6.18 6.20 6.20 2,900
Nov 17, 2023 6.03 6.06 6.03 6.03 6.03 1,900
Nov 16, 2023 6.48 6.48 6.16 6.16 6.16 900
Nov 15, 2023 5.98 6.21 5.85 6.20 6.20 6,000
Nov 14, 2023 6.05 6.05 5.98 5.98 5.98 1,700
Nov 13, 2023 6.02 6.02 6.02 6.02 6.02 400
Nov 10, 2023 6.25 6.25 6.00 6.08 6.08 1,300
Nov 9, 2023 6.81 6.99 6.56 6.56 6.56 4,700
Nov 8, 2023 6.41 6.61 6.41 6.59 6.59 3,600
Nov 7, 2023 6.00 6.50 6.00 6.50 6.50 4,000
Nov 6, 2023 5.45 5.80 5.03 5.79 5.79 2,700
Nov 3, 2023 5.97 5.97 5.97 5.97 5.97 600
Nov 2, 2023 5.37 5.67 5.37 5.60 5.60 1,900
Nov 1, 2023 5.54 5.62 5.23 5.25 5.25 2,400
Oct 31, 2023 5.70 5.70 5.70 5.70 5.70 600
Oct 30, 2023 5.46 5.76 5.20 5.65 5.65 2,400
Oct 27, 2023 5.68 5.90 5.62 5.66 5.66 2,000
Oct 26, 2023 6.09 6.17 5.69 6.11 6.11 4,400
Oct 25, 2023 5.51 6.19 5.51 5.80 5.80 4,800
Oct 24, 2023 5.41 5.63 5.39 5.63 5.63 2,700
Oct 23, 2023 5.05 5.22 5.00 5.22 5.22 2,100
Oct 20, 2023 5.57 5.57 5.51 5.55 5.55 1,100
Oct 19, 2023 5.91 6.10 5.90 5.92 5.92 3,400
Oct 18, 2023 5.19 6.00 5.16 6.00 6.00 4,400
Oct 17, 2023 5.38 5.60 5.38 5.49 5.49 2,000
Oct 16, 2023 5.23 5.39 5.23 5.39 5.39 4,400
Oct 13, 2023 4.77 5.14 4.77 5.08 5.08 1,900
Oct 12, 2023 4.81 5.07 4.81 5.05 5.05 1,200
Oct 11, 2023 4.86 5.00 4.85 5.00 5.00 1,200
Oct 10, 2023 4.98 4.98 4.87 4.87 4.87 1,400
Oct 9, 2023 4.97 4.97 4.72 4.72 4.72 1,500
Oct 6, 2023 4.76 5.17 4.76 4.97 4.97 2,400
Oct 5, 2023 4.86 5.20 4.71 4.86 4.86 8,600
Oct 4, 2023 5.04 5.41 5.00 5.10 5.10 3,800
Oct 3, 2023 5.00 5.24 5.00 5.24 5.24 1,200
Oct 2, 2023 5.43 5.43 5.20 5.22 5.22 2,300
Sep 29, 2023 5.02 5.46 5.02 5.46 5.46 2,500
Sep 28, 2023 5.12 5.46 5.01 5.41 5.41 6,000
Sep 27, 2023 5.01 5.87 5.01 5.48 5.48 12,800
Sep 26, 2023 4.99 5.12 4.99 5.12 5.12 2,000
Sep 25, 2023 4.76 4.85 4.76 4.85 4.85 2,900
Sep 22, 2023 4.70 4.98 4.65 4.85 4.85 5,100
Sep 21, 2023 4.80 4.98 4.51 4.71 4.71 16,000
Sep 20, 2023 4.89 5.43 4.82 4.98 4.98 19,000
Sep 19, 2023 4.87 5.10 4.76 4.82 4.82 13,300
Sep 18, 2023 4.78 4.98 4.78 4.90 4.90 5,100
Sep 15, 2023 4.86 5.11 4.86 5.01 5.01 9,900
Sep 14, 2023 5.70 5.95 4.56 5.03 5.03 20,400
Sep 13, 2023 6.72 6.72 5.18 5.63 5.63 12,700
Sep 12, 2023 7.69 7.94 7.00 7.01 7.01 3,600
Sep 11, 2023 7.84 7.84 7.17 7.59 7.59 2,300
Sep 8, 2023 6.74 8.43 6.74 7.61 7.61 30,000
Sep 7, 2023 9.79 9.79 6.62 6.71 6.71 29,600
Sep 6, 2023 9.45 9.72 8.85 9.50 9.50 25,700
Sep 5, 2023 10.00 10.00 9.22 9.30 9.30 7,200
Sep 1, 2023 9.34 10.02 8.97 9.83 9.83 26,100
Aug 31, 2023 10.00 10.51 9.55 9.71 9.71 36,300
Aug 30, 2023 9.29 9.93 9.04 9.93 9.93 19,500
Aug 29, 2023 8.70 9.48 8.55 9.29 9.29 18,500
Aug 28, 2023 7.32 8.64 7.32 8.40 8.40 17,700
Aug 25, 2023 7.25 7.27 7.25 7.27 7.27 2,400
Aug 24, 2023 7.52 7.54 7.09 7.54 7.54 5,100
Aug 23, 2023 7.41 7.50 7.33 7.49 7.49 5,900
Aug 22, 2023 7.35 7.35 6.62 7.18 7.18 15,100
Aug 21, 2023 6.51 6.87 6.40 6.86 6.86 7,100
Aug 18, 2023 6.50 6.90 6.26 6.51 6.51 3,600
Aug 17, 2023 6.24 6.56 6.22 6.38 6.38 6,900
Aug 16, 2023 6.14 6.78 6.14 6.35 6.35 4,400
Aug 15, 2023 7.23 7.23 6.09 6.13 6.13 8,800
Aug 14, 2023 7.72 7.72 6.93 7.14 7.14 11,600
Aug 11, 2023 7.00 7.77 6.82 7.35 7.35 19,900
Aug 10, 2023 6.19 6.88 5.58 6.75 6.75 16,600
Aug 9, 2023 6.17 6.60 5.96 6.51 6.51 12,500
Aug 8, 2023 5.60 5.80 5.59 5.79 5.79 12,800
Aug 7, 2023 5.45 5.55 5.05 5.47 5.47 7,400
Aug 4, 2023 5.41 5.46 5.04 5.46 5.46 2,300
Aug 3, 2023 5.24 5.67 5.11 5.43 5.43 6,800
Aug 2, 2023 4.90 5.35 4.83 5.19 5.19 5,900
Aug 1, 2023 4.99 5.04 4.89 4.99 4.99 8,000
Jul 31, 2023 4.79 4.81 4.77 4.77 4.77 1,000
Jul 28, 2023 4.78 5.01 4.78 4.94 4.94 7,100
Jul 27, 2023 4.86 4.93 4.86 4.90 4.90 2,900
Jul 26, 2023 4.81 5.03 4.81 4.99 4.99 6,200
Jul 25, 2023 5.00 5.04 4.76 4.99 4.99 7,500
Jul 24, 2023 4.51 4.97 4.51 4.96 4.96 16,500
Jul 21, 2023 4.74 4.99 4.71 4.85 4.85 7,600
Jul 20, 2023 4.37 4.72 4.37 4.67 4.67 17,900
Jul 19, 2023 5.00 5.00 4.30 4.30 4.30 27,700
Jul 18, 2023 4.23 4.90 4.23 4.90 4.90 8,400
Jul 17, 2023 4.18 4.47 4.18 4.47 4.47 11,700
Jul 14, 2023 4.20 4.21 3.90 4.08 4.08 9,800
Jul 13, 2023 4.29 4.29 3.99 4.20 4.20 20,900
Jul 12, 2023 3.74 4.03 3.74 3.77 3.77 11,600
Jul 11, 2023 3.77 3.88 3.77 3.81 3.81 1,100
Jul 10, 2023 3.80 3.91 3.65 3.77 3.77 8,600
Jul 7, 2023 3.61 3.71 3.61 3.71 3.71 2,000
Jul 6, 2023 3.80 3.88 3.61 3.79 3.79 3,900
Jul 5, 2023 3.61 3.79 3.61 3.79 3.79 2,300
Jul 3, 2023 3.62 3.87 3.62 3.62 3.62 6,200
Jun 30, 2023 3.50 3.88 3.50 3.69 3.69 5,700
Jun 29, 2023 3.64 3.76 3.55 3.59 3.59 12,300
Jun 28, 2023 3.66 3.66 3.50 3.56 3.56 4,400
Jun 27, 2023 3.71 3.76 3.41 3.49 3.49 29,400
Jun 26, 2023 3.93 4.08 3.55 3.65 3.65 34,900
Jun 23, 2023 4.23 4.70 3.62 3.64 3.64 44,900
Jun 22, 2023 3.65 4.50 3.65 4.08 4.08 33,500
Jun 21, 2023 3.55 3.83 3.55 3.69 3.69 10,400
Jun 20, 2023 3.60 3.70 3.50 3.53 3.53 11,400
Jun 16, 2023 3.49 3.58 3.40 3.43 3.43 8,000
Jun 15, 2023 3.49 3.60 3.41 3.41 3.41 34,700
Jun 14, 2023 3.35 3.60 3.35 3.40 3.40 10,000
Jun 13, 2023 3.48 3.49 3.37 3.45 3.45 10,300
Jun 12, 2023 3.51 3.91 3.42 3.42 3.42 19,700
Jun 9, 2023 3.43 3.44 3.18 3.26 3.26 11,400
Jun 8, 2023 3.33 3.56 3.28 3.28 3.28 8,000
Jun 7, 2023 3.10 3.46 3.10 3.36 3.36 12,100
Jun 6, 2023 3.13 3.28 3.12 3.24 3.24 14,900
Jun 5, 2023 3.42 3.60 3.11 3.12 3.12 19,400
Jun 2, 2023 3.32 3.56 3.20 3.26 3.26 13,500
Jun 1, 2023 3.28 3.71 3.28 3.40 3.40 17,600
May 31, 2023 3.84 3.87 3.18 3.18 3.18 9,400
May 30, 2023 3.50 4.51 2.97 3.76 3.76 62,400
May 26, 2023 4.64 4.71 4.03 4.11 4.11 21,700
May 25, 2023 4.55 4.57 4.55 4.56 4.56 1,600
May 24, 2023 4.80 4.80 4.35 4.55 4.55 11,600
May 23, 2023 4.83 4.98 4.70 4.80 4.80 8,500
May 22, 2023 4.61 4.72 4.41 4.60 4.60 4,900
May 19, 2023 4.97 4.97 4.77 4.77 4.77 2,300
May 18, 2023 4.86 5.12 4.80 4.89 4.89 4,500

Related Tickers

FEDU Four Seasons Education (Cayman) Inc.
10.00
0.00%
 
VTRU Vitru Limited
9.76
+2.74%
 
FC Franklin Covey Co.
38.19
-1.85%
 
NAUH National American University Holdings, Inc.
0.0500
-16.67%
 
QSG QuantaSing Group Limited
2.6700
-6.32%
 
SKIL Skillsoft Corp.
9.79
+13.05%
 
LINC Lincoln Educational Services Corporation
11.77
-1.01%
 
APEI American Public Education, Inc.
18.39
+1.55%
 
LAUR Laureate Education, Inc.
16.34
+0.99%
 
BAHI3.SA Bahema Educação S.A.
7.63
-0.91%