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 )

6.600 -0.040 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 7.130 7.130 6.600 6.600 7,630 -0.04(-0.60%)
Oct 29, 2024 7.110 7.113 6.640 6.640 534 -0.45(-6.35%)
Oct 28, 2024 6.940 7.090 6.940 7.090 723 -0.11(-1.53%)
Oct 25, 2024 7.140 7.360 6.672 7.200 9,369 +0.18(+2.56%)
Oct 24, 2024 6.990 7.190 6.890 7.020 6,383 -0.03(-0.43%)
Oct 23, 2024 6.890 7.400 6.635 7.050 19,771 +0.34(+5.07%)
Oct 22, 2024 7.510 7.510 5.960 6.710 16,553 -0.97(-12.63%)
Oct 21, 2024 7.750 7.930 7.200 7.680 19,105 +0.18(+2.40%)
Oct 18, 2024 7.540 7.850 7.500 7.500 9,863 +0.08(+1.08%)
Oct 17, 2024 7.290 7.490 7.082 7.420 10,424 +0.15(+2.06%)
Oct 16, 2024 7.020 7.335 7.020 7.270 3,709 -0.32(-4.22%)
Oct 15, 2024 7.765 7.765 7.199 7.590 16,928 -0.31(-3.92%)
Oct 14, 2024 8.110 8.200 7.640 7.900 37,503 -0.66(-7.71%)
Oct 11, 2024 7.310 8.560 7.310 8.560 11,779 +0.72(+9.18%)
Oct 10, 2024 7.600 8.180 7.460 7.840 38,188 +0.05(+0.64%)
Oct 09, 2024 8.490 8.690 7.600 7.790 35,785 -1.16(-12.96%)
Oct 08, 2024 7.890 9.490 7.820 8.950 22,731 +0.40(+4.68%)
Oct 07, 2024 7.380 8.550 7.380 8.550 27,307 +1.65(+23.91%)
Oct 04, 2024 7.240 7.240 6.810 6.900 15,766 +0.01(+0.15%)
Oct 03, 2024 7.010 7.080 6.750 6.890 54,722 -0.49(-6.66%)
Oct 02, 2024 7.710 8.050 7.382 7.382 19,396 -0.12(-1.57%)
Oct 01, 2024 7.550 7.900 7.343 7.500 19,595 -0.23(-2.98%)
Sep 30, 2024 7.500 7.900 7.090 7.730 17,289 +0.25(+3.34%)
Sep 27, 2024 7.300 8.140 7.260 7.480 38,874 +0.46(+6.55%)
Sep 26, 2024 6.500 7.290 6.500 7.020 65,807 +0.54(+8.33%)
Sep 25, 2024 6.600 6.990 6.210 6.480 43,850 -0.12(-1.82%)
Sep 24, 2024 6.877 7.090 6.355 6.600 54,359 -0.29(-4.21%)
Sep 23, 2024 6.050 6.900 6.000 6.890 42,037 +0.74(+12.03%)
Sep 20, 2024 6.220 6.490 6.010 6.150 10,924 -0.09(-1.44%)
Sep 19, 2024 6.150 6.240 5.930 6.240 15,393 +0.30(+5.05%)
Sep 18, 2024 5.980 6.212 5.900 5.940 122,394 +0.10(+1.71%)
Sep 17, 2024 5.460 6.370 5.460 5.840 25,359 +0.20(+3.55%)
Sep 16, 2024 5.280 6.010 5.260 5.640 15,622 +0.37(+7.02%)
Sep 13, 2024 7.130 7.292 4.560 5.270 61,501 -1.76(-25.04%)
Sep 12, 2024 6.650 7.480 6.485 7.030 38,835 +0.40(+6.03%)
Sep 11, 2024 6.010 6.750 6.010 6.630 84,125 +0.86(+14.90%)
Sep 10, 2024 5.500 6.660 5.350 5.770 74,888 +0.27(+4.91%)
Sep 09, 2024 5.690 5.726 5.500 5.500 1,563 +0.04(+0.73%)
Sep 06, 2024 5.420 5.670 5.410 5.460 14,729 -0.28(-4.88%)
Sep 05, 2024 5.540 5.740 5.190 5.740 7,740 +0.17(+3.05%)
Sep 04, 2024 5.560 5.790 5.468 5.570 3,877 -0.22(-3.80%)
Sep 03, 2024 5.010 5.900 5.000 5.790 38,312 +1.00(+20.88%)
Aug 30, 2024 7.560 7.560 4.250 4.790 76,768 -3.07(-39.06%)
Aug 29, 2024 8.230 9.700 7.000 7.860 421,233 -0.31(-3.79%)
Aug 28, 2024 8.490 8.495 8.170 8.170 2,417 +0.00(+0.00%)
Aug 27, 2024 7.940 8.490 7.810 8.170 1,543 +0.08(+0.99%)
Aug 26, 2024 8.310 8.310 7.710 8.090 2,270 -0.39(-4.60%)
Aug 23, 2024 9.420 9.880 7.370 8.480 44,672 -0.16(-1.85%)
Aug 22, 2024 9.300 9.763 8.320 8.640 242,608 +0.19(+2.25%)
Aug 21, 2024 8.700 9.270 8.390 8.450 4,703 -0.25(-2.87%)
Aug 20, 2024 8.540 8.700 8.395 8.700 2,944 -0.48(-5.23%)
Aug 19, 2024 10.40 10.49 8.812 9.180 9,903 -1.44(-13.56%)
Aug 16, 2024 10.11 11.06 10.10 10.62 54,210 +0.62(+6.20%)
Aug 15, 2024 8.310 10.18 7.980 10.00 204,971 +1.62(+19.33%)
Aug 14, 2024 7.870 8.380 7.870 8.380 867 +0.68(+8.83%)
Aug 13, 2024 7.410 7.700 7.215 7.700 2,784 +0.39(+5.34%)
Aug 12, 2024 9.440 9.440 7.310 7.310 14,196 -2.59(-26.16%)
Aug 09, 2024 10.22 10.22 7.890 9.900 101,031 -0.17(-1.69%)
Aug 07, 2024 10.07 17,013 +0.17(+1.72%)
Aug 06, 2024 9.548 9.900 9.548 9.900 4,839 +0.10(+1.02%)
Aug 05, 2024 9.840 9.900 8.860 9.800 11,729 -0.14(-1.41%)
Aug 02, 2024 8.900 9.940 8.897 9.940 35,429 +0.98(+10.94%)
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.