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 29, 2022 4.100 4.100 4.000 4.000 875 +0.15(+3.90%)
Apr 28, 2022 4.600 4.600 3.846 3.850 7,915 -0.44(-10.26%)
Apr 27, 2022 4.120 4.430 4.100 4.290 2,919 +0.36(+9.16%)
Apr 26, 2022 4.110 4.180 3.830 3.930 3,604 -0.21(-5.07%)
Apr 25, 2022 3.880 4.140 3.880 4.140 4,978 +0.23(+5.88%)
Apr 22, 2022 4.320 4.340 3.820 3.910 12,050 -0.54(-12.13%)
Apr 21, 2022 4.450 4.500 4.220 4.450 5,863 +0.10(+2.30%)
Apr 20, 2022 4.190 4.480 4.129 4.350 3,258 +0.16(+3.82%)
Apr 19, 2022 4.160 4.190 4.046 4.190 3,471 +0.00(+0.00%)
Apr 18, 2022 4.370 4.375 4.190 4.190 1,697 -0.08(-1.87%)
Apr 14, 2022 4.040 4.360 4.030 4.270 19,685 +0.18(+4.40%)
Apr 13, 2022 4.510 4.680 3.800 4.090 15,740 -0.26(-5.98%)
Apr 12, 2022 4.700 4.700 4.050 4.350 34,780 -0.44(-9.19%)
Apr 11, 2022 5.250 5.250 4.390 4.790 16,377 -0.71(-12.91%)
Apr 08, 2022 5.600 5.600 5.170 5.500 17,180 +0.03(+0.55%)
Apr 07, 2022 5.150 5.749 4.800 5.470 46,091 +0.55(+11.28%)
Apr 06, 2022 4.740 4.963 4.740 4.916 3,513 +0.17(+3.49%)
Apr 05, 2022 5.060 5.260 4.400 4.750 13,654 +0.10(+2.15%)
Apr 04, 2022 4.490 5.210 4.490 4.650 40,965 +0.26(+5.92%)
Apr 01, 2022 4.500 4.660 4.370 4.390 33,145 +0.09(+2.09%)
Mar 31, 2022 5.500 5.500 4.300 4.300 22,299 -1.05(-19.63%)
Mar 30, 2022 5.100 5.490 5.070 5.350 26,437 +0.33(+6.57%)
Mar 29, 2022 5.690 5.690 4.970 5.020 21,702 -0.55(-9.92%)
Mar 28, 2022 5.810 5.810 5.520 5.573 7,530 -0.07(-1.19%)
Mar 25, 2022 5.560 6.000 5.230 5.640 7,286 +0.08(+1.53%)
Mar 24, 2022 5.700 5.700 5.490 5.555 1,330 -0.18(-3.05%)
Mar 23, 2022 5.500 5.900 5.490 5.730 2,205 +0.23(+4.18%)
Mar 22, 2022 5.490 5.730 5.330 5.500 8,888 +0.40(+7.84%)
Mar 21, 2022 5.610 5.610 5.100 5.100 2,682 -0.62(-10.84%)
Mar 18, 2022 5.500 6.000 5.350 5.720 4,187 +0.26(+4.76%)
Mar 17, 2022 5.490 5.650 5.324 5.460 2,033 +0.15(+2.82%)
Mar 16, 2022 5.450 5.800 5.300 5.310 14,771 +0.31(+6.20%)
Mar 15, 2022 5.820 5.950 5.000 5.000 5,049 -0.88(-14.97%)
Mar 14, 2022 5.840 5.960 5.270 5.880 21,059 +0.03(+0.51%)
Mar 11, 2022 5.850 6.040 5.600 5.850 30,052 +0.05(+0.86%)
Mar 10, 2022 5.920 6.390 5.580 5.800 48,742 -0.11(-1.86%)
Mar 09, 2022 6.050 6.050 5.910 5.910 3,753 -0.11(-1.83%)
Mar 08, 2022 5.560 6.070 5.560 6.020 12,971 +0.21(+3.61%)
Mar 07, 2022 5.800 5.986 5.800 5.810 6,919 -0.14(-2.35%)
Mar 04, 2022 5.920 6.020 5.900 5.950 6,872 +0.05(+0.85%)
Mar 03, 2022 5.900 6.175 5.900 5.900 19,165 -0.05(-0.84%)
Mar 02, 2022 5.900 6.000 5.900 5.950 4,155 +0.01(+0.17%)
Mar 01, 2022 5.800 6.000 5.600 5.940 16,797 +0.04(+0.68%)
Feb 28, 2022 5.390 6.080 5.240 5.900 26,751 +0.29(+5.17%)
Feb 25, 2022 5.910 5.990 5.610 5.610 16,391 -0.09(-1.58%)
Feb 24, 2022 5.610 5.860 5.430 5.700 17,622 -0.15(-2.56%)
Feb 23, 2022 5.617 5.890 5.617 5.850 14,937 +0.18(+3.17%)
Feb 22, 2022 5.550 5.800 5.502 5.670 6,654 -0.19(-3.24%)
Feb 18, 2022 5.860 0 +0.00(+0.00%)
Feb 17, 2022 5.615 5.880 5.434 5.860 16,578 -0.03(-0.51%)
Feb 16, 2022 5.600 5.930 5.435 5.890 36,552 +0.22(+3.88%)
Feb 15, 2022 5.470 5.670 4.920 5.670 8,227 +0.42(+8.00%)
Feb 14, 2022 5.550 5.890 5.232 5.250 47,364 -0.71(-11.87%)
Feb 11, 2022 6.100 6.100 5.800 5.957 20,429 +0.01(+0.12%)
Feb 10, 2022 5.280 6.000 5.220 5.950 12,715 +0.10(+1.71%)
Feb 09, 2022 5.760 5.980 5.600 5.850 10,809 +0.31(+5.60%)
Feb 08, 2022 5.250 5.550 5.250 5.540 27,822 +0.56(+11.24%)
Feb 07, 2022 4.770 5.000 4.720 4.980 5,549 -0.02(-0.33%)
Feb 04, 2022 4.560 5.040 4.560 4.997 5,778 +0.32(+6.76%)
Feb 03, 2022 4.450 4.680 4.150 4.680 4,550 +0.38(+8.84%)
Feb 02, 2022 4.150 4.420 4.150 4.300 2,167 +0.16(+3.86%)
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.