Skip to main content

Sunlands Online Education Group ADR (NY: STG )

7.590 -0.310 (-3.92%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.