Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunlands Technology Group American Depositary Shares, representing Class A (NY:STG)

5.777 +0.247 (+4.47%)
Streaming Delayed Price Updated: 1:28 PM EDT, Apr 3, 2025 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 (%)
Apr 02, 2025 5.210 5.580 5.210 5.530 867 +0.19(+3.56%)
Apr 01, 2025 5.220 5.340 5.220 5.340 1,097 -0.13(-2.38%)
Mar 31, 2025 5.700 5.700 5.257 5.470 2,129 +0.02(+0.37%)
Mar 28, 2025 5.650 5.840 5.392 5.450 4,764 -0.23(-4.05%)
Mar 27, 2025 5.620 5.770 5.600 5.680 3,070 +0.13(+2.34%)
Mar 26, 2025 5.550 5.550 5.550 5.550 2,369 -0.02(-0.36%)
Mar 25, 2025 5.453 5.570 5.453 5.570 497 +0.15(+2.83%)
Mar 24, 2025 5.447 5.447 5.417 5.417 2,673 -0.43(-7.40%)
Mar 21, 2025 5.850 5.876 5.400 5.850 2,754 +0.26(+4.58%)
Mar 20, 2025 5.560 5.594 5.560 5.594 636 +0.21(+3.97%)
Mar 19, 2025 5.330 5.699 5.310 5.380 9,270 -0.21(-3.67%)
Mar 18, 2025 5.758 5.758 5.500 5.585 2,191 -0.21(-3.71%)
Mar 17, 2025 5.690 5.800 5.670 5.800 1,243 +0.44(+8.21%)
Mar 14, 2025 5.590 5.680 5.310 5.360 4,086 -0.23(-4.11%)
Mar 13, 2025 5.750 5.870 5.200 5.590 9,069 +0.01(+0.18%)
Mar 12, 2025 5.580 5.580 5.580 5.580 301 +0.01(+0.18%)
Mar 11, 2025 5.350 5.680 4.700 5.570 25,079 +0.34(+6.50%)
Mar 10, 2025 5.980 5.980 5.230 5.230 3,681 -0.97(-15.64%)
Mar 07, 2025 6.003 6.200 5.824 6.200 1,745 -0.10(-1.62%)
Mar 06, 2025 6.410 6.430 6.000 6.302 3,246 -0.32(-4.80%)
Mar 05, 2025 6.360 6.730 6.360 6.620 6,552 +0.26(+4.09%)
Mar 04, 2025 6.300 6.760 6.150 6.360 3,379 +0.01(+0.19%)
Mar 03, 2025 6.408 6.572 6.310 6.348 6,404 -0.18(-2.81%)
Feb 28, 2025 6.470 6.531 6.310 6.531 1,355 -0.18(-2.71%)
Feb 26, 2025 6.713 1,396 +0.36(+5.71%)
Feb 25, 2025 6.300 6.485 6.150 6.350 1,997 -0.04(-0.55%)
Feb 24, 2025 6.385 6.385 6.385 6.385 518 +0.22(+3.65%)
Feb 21, 2025 6.670 6.670 6.150 6.160 3,509 -0.43(-6.53%)
Feb 20, 2025 6.590 6.590 6.590 6.590 914 -0.09(-1.42%)
Feb 19, 2025 6.460 6.776 6.460 6.685 1,203 +0.11(+1.75%)
Feb 18, 2025 6.510 6.655 6.510 6.570 8,848 +0.06(+0.92%)
Feb 14, 2025 6.530 6.778 6.510 6.510 1,798 -0.27(-3.98%)
Feb 13, 2025 6.780 6.780 6.780 6.780 263 +0.00(+0.00%)
Feb 12, 2025 6.520 6.780 6.520 6.780 2,077 +0.12(+1.80%)
Feb 11, 2025 6.660 6.660 6.660 6.660 549 -0.26(-3.77%)
Feb 10, 2025 6.921 6.921 6.921 6.921 601 +0.10(+1.48%)
Feb 07, 2025 6.910 6.910 6.790 6.820 2,138 +0.17(+2.56%)
Feb 06, 2025 6.650 6.650 6.650 6.650 1,455 -0.04(-0.67%)
Feb 05, 2025 6.510 6.780 6.510 6.695 2,308 +0.13(+1.91%)
Feb 04, 2025 6.530 6.683 6.510 6.569 4,942 -0.21(-3.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.