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 )

8.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 7.990 102 +0.48(+6.39%)
Apr 29, 2024 7.770 7.925 7.510 7.510 6,441 -0.44(-5.59%)
Apr 26, 2024 7.955 7.955 7.955 7.955 129 -0.13(-1.55%)
Apr 25, 2024 8.080 8.080 8.080 8.080 235 -0.02(-0.25%)
Apr 24, 2024 8.100 8.100 8.070 8.100 527 +0.16(+2.02%)
Apr 23, 2024 7.660 7.940 7.660 7.940 836 -0.07(-0.87%)
Apr 22, 2024 8.100 8.100 7.503 8.010 1,375 -0.15(-1.90%)
Apr 19, 2024 8.020 8.210 8.020 8.165 654 +0.15(+1.94%)
Apr 18, 2024 8.210 8.504 8.010 8.010 1,769 -0.41(-4.87%)
Apr 17, 2024 8.420 8.420 8.420 8.420 436 +0.21(+2.56%)
Apr 16, 2024 8.600 8.600 8.210 8.210 1,300 -0.53(-6.06%)
Apr 15, 2024 8.740 8.740 8.740 8.740 325 -0.04(-0.47%)
Apr 12, 2024 8.670 8.781 8.670 8.781 627 -0.08(-0.89%)
Apr 11, 2024 8.810 8.860 8.760 8.860 890 -0.58(-6.09%)
Apr 09, 2024 9.435 199 +0.13(+1.45%)
Apr 08, 2024 9.700 9.700 9.300 9.300 2,078 +0.07(+0.76%)
Apr 05, 2024 9.740 10.06 9.220 9.230 3,609 -0.70(-7.05%)
Apr 03, 2024 9.930 98 -0.36(-3.45%)
Apr 02, 2024 9.600 10.29 9.600 10.29 2,271 +0.54(+5.49%)
Apr 01, 2024 9.750 9.750 9.750 9.750 498 +0.03(+0.31%)
Mar 28, 2024 9.850 9.850 9.705 9.720 1,981 -0.68(-6.54%)
Mar 27, 2024 10.06 10.40 9.850 10.40 1,763 +0.55(+5.58%)
Mar 26, 2024 9.880 9.880 9.850 9.850 954 -0.25(-2.47%)
Mar 25, 2024 10.64 10.64 10.10 10.10 1,324 +0.20(+2.02%)
Mar 22, 2024 9.650 9.978 9.650 9.900 520 +0.25(+2.59%)
Mar 21, 2024 9.905 9.905 9.650 9.650 2,160 -0.46(-4.55%)
Mar 19, 2024 10.11 189 -0.01(-0.06%)
Mar 18, 2024 10.09 10.12 10.03 10.12 654 +0.10(+0.96%)
Mar 15, 2024 10.94 10.94 10.02 10.02 2,244 -0.92(-8.41%)
Mar 14, 2024 10.93 10.94 10.93 10.94 453 +0.44(+4.19%)
Mar 13, 2024 10.91 11.35 10.50 10.50 2,657 -0.13(-1.25%)
Mar 12, 2024 10.60 10.70 10.60 10.63 1,439 -0.07(-0.63%)
Mar 11, 2024 10.53 10.83 10.52 10.70 3,684 +0.16(+1.57%)
Mar 08, 2024 11.40 11.40 10.36 10.54 9,240 -0.89(-7.83%)
Mar 07, 2024 12.55 12.55 11.43 11.43 4,996 -0.16(-1.38%)
Mar 06, 2024 10.93 12.00 10.78 11.59 8,284 +0.14(+1.22%)
Mar 05, 2024 10.59 11.45 10.17 11.45 3,249 +1.15(+11.17%)
Mar 04, 2024 10.88 10.88 10.19 10.30 5,688 -0.30(-2.83%)
Mar 01, 2024 10.59 10.88 10.47 10.60 2,501 +0.60(+6.00%)
Feb 29, 2024 10.15 10.69 10.00 10.00 3,773 -0.11(-1.13%)
Feb 28, 2024 9.950 10.59 9.950 10.11 5,368 +1.11(+12.38%)
Feb 27, 2024 8.880 9.000 8.860 9.000 3,531 +0.49(+5.76%)
Feb 26, 2024 8.660 8.660 8.510 8.510 795 -0.49(-5.44%)
Feb 23, 2024 9.000 9.407 9.000 9.000 3,550 +0.23(+2.62%)
Feb 22, 2024 9.160 9.160 8.770 8.770 944 -0.10(-1.13%)
Feb 21, 2024 8.878 8.878 8.870 8.870 882 +0.59(+7.12%)
Feb 16, 2024 8.280 184 -0.02(-0.24%)
Feb 15, 2024 8.300 8.300 8.290 8.300 627 -0.38(-4.43%)
Feb 13, 2024 8.685 220 +0.21(+2.54%)
Feb 12, 2024 8.220 8.810 8.220 8.470 2,094 -0.46(-5.10%)
Feb 09, 2024 8.500 8.925 8.500 8.925 1,112 +0.34(+3.90%)
Feb 07, 2024 8.590 122 +0.20(+2.38%)
Feb 06, 2024 9.100 9.150 8.390 8.390 3,002 -0.62(-6.88%)
Feb 05, 2024 9.280 9.280 9.010 9.010 1,750 -0.20(-2.19%)
Feb 02, 2024 9.212 9.212 9.212 9.212 526 +0.13(+1.45%)
Feb 01, 2024 9.523 9.543 9.050 9.080 973 -0.27(-2.84%)
Jan 31, 2024 9.050 9.345 9.050 9.345 541 +0.31(+3.37%)
Jan 30, 2024 9.190 9.325 9.040 9.040 3,727 -0.60(-6.22%)
Jan 29, 2024 9.650 9.650 9.640 9.640 942 +0.04(+0.42%)
Jan 26, 2024 9.535 9.700 9.535 9.600 1,333 +0.25(+2.67%)
Jan 25, 2024 10.00 10.00 9.310 9.350 6,390 +0.18(+1.94%)
Jan 24, 2024 8.990 9.290 8.670 9.172 9,155 +0.86(+10.38%)
Jan 23, 2024 8.180 8.677 8.180 8.310 605 -0.05(-0.60%)
Jan 22, 2024 8.390 8.400 8.360 8.360 946 -0.38(-4.35%)
Jan 19, 2024 8.740 8.740 8.740 8.740 685 +0.27(+3.19%)
Jan 18, 2024 8.590 8.880 8.260 8.470 2,479 +0.23(+2.73%)
Jan 17, 2024 8.245 8.245 8.245 8.245 210 -0.40(-4.60%)
Jan 16, 2024 8.395 8.643 8.000 8.643 5,189 -0.01(-0.06%)
Jan 12, 2024 8.550 8.649 8.020 8.649 10,897 -0.08(-0.93%)
Jan 11, 2024 8.710 8.737 8.600 8.730 2,537 -0.17(-1.91%)
Jan 10, 2024 8.540 8.940 8.530 8.900 1,337 -0.02(-0.21%)
Jan 09, 2024 9.010 9.010 8.919 8.919 2,287 +0.08(+0.94%)
Jan 08, 2024 8.990 8.990 8.810 8.835 4,051 -0.48(-5.20%)
Jan 05, 2024 9.010 9.460 9.010 9.320 1,529 -0.08(-0.85%)
Jan 04, 2024 9.250 9.400 9.200 9.400 9,429 -0.07(-0.79%)
Jan 03, 2024 9.890 9.920 9.350 9.475 8,471 -0.70(-6.83%)
Jan 02, 2024 9.940 10.28 9.940 10.17 5,096 +0.00(+0.00%)
Dec 29, 2023 10.18 10.49 9.860 10.17 8,146 +0.21(+2.11%)
Dec 28, 2023 9.120 10.84 9.120 9.960 28,432 +0.95(+10.48%)
Dec 27, 2023 7.980 9.140 7.980 9.015 8,574 +1.22(+15.58%)
Dec 26, 2023 7.520 7.800 7.520 7.800 2,176 +0.01(+0.13%)
Dec 22, 2023 7.790 7.790 7.790 7.790 1,434 -0.04(-0.51%)
Dec 21, 2023 7.716 7.990 7.716 7.830 3,646 +0.16(+2.09%)
Dec 20, 2023 8.000 8.000 7.650 7.670 5,845 -0.23(-2.91%)
Dec 19, 2023 7.860 7.950 7.856 7.900 7,162 -0.10(-1.25%)
Dec 18, 2023 7.755 8.000 7.600 8.000 2,420 -0.10(-1.23%)
Dec 15, 2023 8.110 8.110 7.890 8.100 3,368 +0.00(+0.00%)
Dec 14, 2023 8.430 8.430 8.100 8.100 3,501 +0.00(+0.00%)
Dec 13, 2023 7.820 8.110 7.820 8.100 4,782 -0.01(-0.12%)
Dec 12, 2023 8.420 8.420 7.778 8.110 2,339 -0.03(-0.37%)
Dec 11, 2023 8.370 8.370 8.140 8.140 5,951 +0.21(+2.65%)
Dec 08, 2023 7.835 7.930 7.588 7.930 4,940 -0.07(-0.88%)
Dec 07, 2023 8.020 8.020 7.990 8.000 4,338 +0.30(+3.90%)
Dec 06, 2023 8.490 8.490 7.700 7.700 3,424 -0.80(-9.41%)
Dec 05, 2023 8.770 8.770 8.191 8.500 6,439 -0.27(-3.08%)
Dec 04, 2023 8.540 9.090 8.250 8.770 4,319 +0.03(+0.35%)
Dec 01, 2023 8.920 8.920 8.100 8.739 17,547 -0.67(-7.13%)
Nov 30, 2023 8.800 9.800 8.710 9.410 17,871 +0.63(+7.18%)
Nov 29, 2023 6.700 8.780 6.700 8.780 22,000 +2.08(+31.04%)
Nov 28, 2023 6.390 7.490 6.300 6.700 18,996 +0.44(+7.03%)
Nov 22, 2023 6.260 40 +0.11(+1.79%)
Nov 21, 2023 6.410 6.410 6.040 6.150 720 -0.05(-0.80%)
Nov 20, 2023 6.200 6.200 6.176 6.200 2,897 +0.17(+2.82%)
Nov 17, 2023 6.030 6.060 6.030 6.030 1,921 -0.13(-2.11%)
Nov 16, 2023 6.480 6.480 6.160 6.160 904 -0.04(-0.65%)
Nov 15, 2023 5.980 6.208 5.850 6.200 5,956 +0.22(+3.68%)
Nov 14, 2023 6.055 6.055 5.980 5.980 1,701 -0.04(-0.66%)
Nov 13, 2023 6.020 6.020 6.020 6.020 437 -0.06(-0.99%)
Nov 10, 2023 6.250 6.250 6.000 6.080 1,331 -0.48(-7.27%)
Nov 09, 2023 6.810 6.990 6.557 6.557 4,665 -0.03(-0.50%)
Nov 08, 2023 6.409 6.610 6.409 6.590 3,621 +0.09(+1.39%)
Nov 07, 2023 6.000 6.500 6.000 6.500 3,950 +0.71(+12.26%)
Nov 06, 2023 5.450 5.800 5.030 5.790 2,693 -0.18(-3.10%)
Nov 03, 2023 5.975 5.975 5.975 5.975 587 +0.38(+6.70%)
Nov 02, 2023 5.370 5.670 5.370 5.600 1,864 +0.35(+6.67%)
Nov 01, 2023 5.540 5.620 5.230 5.250 2,403 -0.45(-7.89%)
Oct 31, 2023 5.695 5.700 5.695 5.700 596 +0.05(+0.88%)
Oct 30, 2023 5.460 5.760 5.200 5.650 2,436 -0.01(-0.26%)
Oct 27, 2023 5.680 5.900 5.616 5.665 1,973 -0.45(-7.36%)
Oct 26, 2023 6.090 6.170 5.690 6.115 4,395 +0.32(+5.43%)
Oct 25, 2023 5.510 6.190 5.510 5.800 4,808 +0.17(+3.02%)
Oct 24, 2023 5.410 5.630 5.390 5.630 2,659 +0.41(+7.75%)
Oct 23, 2023 5.050 5.225 5.000 5.225 2,091 -0.33(-5.86%)
Oct 20, 2023 5.570 5.571 5.510 5.550 1,054 -0.37(-6.26%)
Oct 19, 2023 5.908 6.100 5.900 5.921 3,419 -0.08(-1.32%)
Oct 18, 2023 5.190 6.000 5.160 6.000 4,410 +0.51(+9.29%)
Oct 17, 2023 5.380 5.600 5.380 5.490 2,042 +0.10(+1.86%)
Oct 16, 2023 5.230 5.390 5.230 5.390 4,388 +0.31(+6.10%)
Oct 13, 2023 4.770 5.143 4.770 5.080 1,853 +0.03(+0.59%)
Oct 12, 2023 4.810 5.070 4.810 5.050 1,206 +0.05(+1.00%)
Oct 11, 2023 4.860 5.000 4.850 5.000 1,217 +0.13(+2.67%)
Oct 10, 2023 4.980 4.980 4.870 4.870 1,369 +0.15(+3.18%)
Oct 09, 2023 4.970 4.970 4.720 4.720 1,534 -0.25(-5.03%)
Oct 06, 2023 4.760 5.170 4.760 4.970 2,459 +0.11(+2.26%)
Oct 05, 2023 4.860 5.205 4.710 4.860 8,590 -0.24(-4.71%)
Oct 04, 2023 5.040 5.409 5.000 5.100 3,799 -0.14(-2.67%)
Oct 03, 2023 5.000 5.240 5.000 5.240 1,171 +0.02(+0.38%)
Oct 02, 2023 5.434 5.434 5.205 5.220 2,272 -0.24(-4.40%)
Sep 29, 2023 5.020 5.460 5.020 5.460 2,517 +0.05(+0.92%)
Sep 28, 2023 5.120 5.460 5.010 5.410 5,957 -0.07(-1.23%)
Sep 27, 2023 5.010 5.870 5.010 5.477 12,849 +0.36(+6.98%)
Sep 26, 2023 4.990 5.120 4.990 5.120 1,958 +0.27(+5.57%)
Sep 25, 2023 4.760 4.850 4.850 4.850 2,857 -0.00(-0.00%)
Sep 22, 2023 4.700 4.980 4.650 4.850 5,111 +0.14(+2.97%)
Sep 21, 2023 4.800 4.980 4.510 4.710 15,959 -0.27(-5.42%)
Sep 20, 2023 4.890 5.430 4.820 4.980 18,984 +0.16(+3.32%)
Sep 19, 2023 4.870 5.100 4.760 4.820 13,256 -0.08(-1.63%)
Sep 18, 2023 4.780 4.980 4.780 4.900 5,103 -0.11(-2.20%)
Sep 15, 2023 4.860 5.108 4.860 5.010 9,914 -0.02(-0.40%)
Sep 14, 2023 5.700 5.951 4.560 5.030 20,429 -0.60(-10.66%)
Sep 13, 2023 6.720 6.720 5.180 5.630 12,674 -1.38(-19.70%)
Sep 12, 2023 7.690 7.940 6.999 7.011 3,589 -0.58(-7.63%)
Sep 11, 2023 7.840 7.845 7.170 7.590 2,322 -0.02(-0.26%)
Sep 08, 2023 6.740 8.427 6.740 7.610 29,992 +0.90(+13.41%)
Sep 07, 2023 9.790 9.790 6.620 6.710 29,627 -2.79(-29.37%)
Sep 06, 2023 9.450 9.720 8.850 9.500 25,667 +0.20(+2.18%)
Sep 05, 2023 10.00 10.00 9.220 9.297 7,247 -0.53(-5.42%)
Sep 01, 2023 9.340 10.02 8.970 9.830 26,168 +0.12(+1.24%)
Aug 31, 2023 10.00 10.51 9.550 9.710 36,268 -0.22(-2.26%)
Aug 30, 2023 9.290 9.934 9.040 9.934 19,535 +0.64(+6.94%)
Aug 29, 2023 8.700 9.480 8.545 9.290 18,544 +0.89(+10.64%)
Aug 28, 2023 7.320 8.640 7.320 8.396 17,668 +1.13(+15.50%)
Aug 25, 2023 7.250 7.270 7.250 7.270 2,430 -0.27(-3.58%)
Aug 24, 2023 7.520 7.540 7.090 7.540 5,065 +0.05(+0.66%)
Aug 23, 2023 7.410 7.500 7.330 7.490 5,919 +0.31(+4.32%)
Aug 22, 2023 7.350 7.350 6.620 7.180 15,122 +0.32(+4.66%)
Aug 21, 2023 6.510 6.870 6.400 6.860 7,065 +0.35(+5.38%)
Aug 18, 2023 6.500 6.900 6.264 6.510 3,613 +0.13(+2.04%)
Aug 17, 2023 6.240 6.560 6.225 6.380 6,892 +0.03(+0.47%)
Aug 16, 2023 6.140 6.777 6.140 6.350 4,368 +0.22(+3.59%)
Aug 15, 2023 7.230 7.230 6.090 6.130 8,824 -1.01(-14.15%)
Aug 14, 2023 7.720 7.720 6.930 7.140 10,836 -0.21(-2.86%)
Aug 11, 2023 7.000 7.769 6.820 7.350 20,010 +0.60(+8.89%)
Aug 10, 2023 6.190 6.880 5.580 6.750 16,648 +0.24(+3.69%)
Aug 09, 2023 6.169 6.600 5.959 6.510 11,330 +0.72(+12.44%)
Aug 08, 2023 5.596 5.800 5.593 5.790 12,805 +0.32(+5.85%)
Aug 07, 2023 5.450 5.552 5.050 5.470 7,358 +0.01(+0.20%)
Aug 04, 2023 5.404 5.459 5.040 5.459 2,305 +0.03(+0.54%)
Aug 03, 2023 5.240 5.673 5.110 5.430 6,803 +0.24(+4.62%)
Aug 02, 2023 4.900 5.349 4.830 5.190 6,018 +0.20(+4.01%)
Aug 01, 2023 4.990 5.040 4.890 4.990 7,997 +0.22(+4.57%)
Jul 31, 2023 4.790 4.810 4.772 4.772 1,042 -0.17(-3.42%)
Jul 28, 2023 4.780 5.010 4.780 4.941 7,115 +0.04(+0.83%)
Jul 27, 2023 4.860 4.928 4.860 4.900 2,905 -0.09(-1.80%)
Jul 26, 2023 4.810 5.030 4.810 4.990 6,227 +0.00(+0.00%)
Jul 25, 2023 5.000 5.040 4.760 4.990 7,512 +0.03(+0.61%)
Jul 24, 2023 4.510 4.970 4.510 4.960 16,452 +0.11(+2.18%)
Jul 21, 2023 4.740 4.990 4.710 4.854 7,570 +0.18(+3.94%)
Jul 20, 2023 4.370 4.720 4.370 4.670 17,944 +0.37(+8.60%)
Jul 19, 2023 5.000 5.000 4.300 4.300 27,745 -0.60(-12.24%)
Jul 18, 2023 4.230 4.900 4.230 4.900 8,369 +0.44(+9.74%)
Jul 17, 2023 4.180 4.465 4.180 4.465 11,727 +0.38(+9.44%)
Jul 14, 2023 4.200 4.210 3.900 4.080 9,842 -0.12(-2.86%)
Jul 13, 2023 4.290 4.290 3.990 4.200 20,893 +0.43(+11.41%)
Jul 12, 2023 3.740 4.030 3.740 3.770 11,616 -0.04(-1.05%)
Jul 11, 2023 3.770 3.885 3.770 3.810 1,092 +0.04(+1.06%)
Jul 10, 2023 3.800 3.910 3.650 3.770 8,588 +0.06(+1.62%)
Jul 07, 2023 3.610 3.710 3.610 3.710 1,961 -0.08(-2.11%)
Jul 06, 2023 3.800 3.880 3.610 3.790 3,875 +0.00(+0.00%)
Jul 05, 2023 3.610 3.790 3.610 3.790 2,329 +0.17(+4.75%)
Jul 03, 2023 3.620 3.870 3.618 3.618 6,211 -0.07(-1.94%)
Jun 30, 2023 3.500 3.885 3.500 3.690 5,729 +0.10(+2.79%)
Jun 29, 2023 3.640 3.760 3.550 3.590 12,310 +0.03(+0.84%)
Jun 28, 2023 3.660 3.659 3.502 3.560 4,424 +0.07(+2.01%)
Jun 27, 2023 3.710 3.760 3.410 3.490 29,383 -0.16(-4.38%)
Jun 26, 2023 3.930 4.080 3.550 3.650 34,873 +0.01(+0.27%)
Jun 23, 2023 4.230 4.700 3.620 3.640 44,900 -0.44(-10.78%)
Jun 22, 2023 3.650 4.500 3.650 4.080 33,450 +0.39(+10.57%)
Jun 21, 2023 3.550 3.830 3.550 3.690 10,412 +0.16(+4.53%)
Jun 20, 2023 3.600 3.700 3.500 3.530 11,377 +0.09(+2.77%)
Jun 16, 2023 3.495 3.580 3.400 3.435 8,029 +0.02(+0.73%)
Jun 15, 2023 3.490 3.600 3.410 3.410 34,740 -2.92(-46.16%)
May 08, 2023 6.560 6.560 6.260 6.334 1,072 -0.05(-0.72%)
May 05, 2023 6.610 6.610 6.375 6.380 1,415 +0.00(+0.00%)
May 04, 2023 6.250 6.400 6.100 6.380 6,339 +0.18(+2.90%)
May 03, 2023 7.470 8.020 6.100 6.200 27,928 -0.80(-11.43%)
May 02, 2023 7.490 7.490 6.800 7.000 19,759 +0.20(+2.94%)
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.