Sunlands Technology Group (STG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 02:01PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 09, 2024 | 9.38 | 9.44 | 8.87 | 9.44 | 9.44 | 2,500 |
| Apr 08, 2024 | 9.70 | 9.70 | 9.30 | 9.30 | 9.30 | 2,100 |
| Apr 05, 2024 | 9.74 | 10.06 | 9.22 | 9.23 | 9.23 | 3,600 |
| Apr 04, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| Apr 03, 2024 | 10.01 | 10.14 | 9.70 | 9.93 | 9.93 | 3,500 |
| Apr 02, 2024 | 9.60 | 10.28 | 9.60 | 10.28 | 10.28 | 2,300 |
| Apr 01, 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 08, 2024 | 11.40 | 11.40 | 10.36 | 10.53 | 10.53 | 9,200 |
| Mar 07, 2024 | 12.55 | 12.55 | 11.43 | 11.43 | 11.43 | 5,300 |
| Mar 06, 2024 | 10.93 | 12.00 | 10.78 | 11.59 | 11.59 | 8,300 |
| Mar 05, 2024 | 10.59 | 11.45 | 10.17 | 11.45 | 11.45 | 3,200 |
| Mar 04, 2024 | 10.88 | 10.88 | 10.19 | 10.30 | 10.30 | 5,700 |
| Mar 01, 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 09, 2024 | 8.50 | 8.93 | 8.50 | 8.93 | 8.93 | 1,100 |
| Feb 08, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| Feb 07, 2024 | 8.60 | 8.60 | 8.59 | 8.59 | 8.59 | 1,100 |
| Feb 06, 2024 | 9.10 | 9.15 | 8.39 | 8.39 | 8.39 | 3,000 |
| Feb 05, 2024 | 9.28 | 9.28 | 9.01 | 9.01 | 9.01 | 1,800 |
| Feb 02, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 500 |
| Feb 01, 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 09, 2024 | 9.01 | 9.01 | 8.92 | 8.92 | 8.92 | 2,300 |
| Jan 08, 2024 | 8.99 | 8.99 | 8.81 | 8.84 | 8.84 | 4,100 |
| Jan 05, 2024 | 9.01 | 9.46 | 9.01 | 9.32 | 9.32 | 1,500 |
| Jan 04, 2024 | 9.25 | 9.40 | 9.20 | 9.40 | 9.40 | 9,400 |
| Jan 03, 2024 | 9.89 | 9.92 | 9.35 | 9.48 | 9.48 | 8,500 |
| Jan 02, 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 08, 2023 | 7.84 | 7.93 | 7.59 | 7.93 | 7.93 | 4,900 |
| Dec 07, 2023 | 8.02 | 8.02 | 7.99 | 8.00 | 8.00 | 4,300 |
| Dec 06, 2023 | 8.49 | 8.49 | 7.70 | 7.70 | 7.70 | 3,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.