Sunlands Technology Group (STG)
NYSE: STG
· Real-Time Price · USD
10.73
1.06 (10.96%)
At close: Aug 18, 2025, 3:59 PM
10.01
-6.71%
After-hours: Aug 18, 2025, 05:28 PM EDT
STG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 9.92 | 11.53 | 9.92 | 10.73 | 10.73 | 10.96% | 13,998 |
| Aug 15, 2025 | 9.28 | 9.67 | 9.28 | 9.67 | 9.67 | -4.26% | 6,100 |
| Aug 14, 2025 | 9.70 | 10.10 | 9.49 | 10.10 | 10.10 | 7.91% | 10,318 |
| Aug 13, 2025 | 9.07 | 9.44 | 9.07 | 9.36 | 9.36 | 1.30% | 6,837 |
| Aug 12, 2025 | 8.98 | 9.99 | 8.98 | 9.24 | 9.24 | -7.41% | 11,900 |
| Aug 11, 2025 | 9.72 | 9.98 | 9.11 | 9.98 | 9.98 | 3.42% | 14,300 |
| Aug 8, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.44% | 400 |
| Aug 7, 2025 | 9.37 | 9.49 | 8.90 | 9.42 | 9.42 | 3.86% | 9,400 |
| Aug 6, 2025 | 8.80 | 9.14 | 8.09 | 9.07 | 9.07 | 3.19% | 25,400 |
| Aug 5, 2025 | 8.10 | 8.88 | 8.10 | 8.79 | 8.79 | 5.27% | 16,045 |
| Aug 4, 2025 | 7.70 | 8.56 | 7.70 | 8.35 | 8.35 | 10.45% | 45,100 |
| Aug 1, 2025 | 9.18 | 9.18 | 7.30 | 7.56 | 7.56 | -17.83% | 40,200 |
| Jul 31, 2025 | 9.85 | 9.95 | 9.20 | 9.20 | 9.20 | -6.69% | 12,125 |
| Jul 30, 2025 | 10.39 | 10.39 | 9.27 | 9.86 | 9.86 | -6.54% | 14,236 |
| Jul 29, 2025 | 10.95 | 11.04 | 10.55 | 10.55 | 10.55 | -2.76% | 9,800 |
| Jul 28, 2025 | 10.50 | 11.16 | 10.08 | 10.85 | 10.85 | 2.65% | 16,500 |
| Jul 25, 2025 | 10.97 | 11.20 | 10.28 | 10.57 | 10.57 | -5.37% | 28,500 |
| Jul 24, 2025 | 10.18 | 11.50 | 10.10 | 11.17 | 11.17 | 8.55% | 26,700 |
| Jul 23, 2025 | 10.06 | 10.50 | 9.68 | 10.29 | 10.29 | -0.48% | 39,124 |
| Jul 22, 2025 | 11.03 | 11.03 | 10.25 | 10.34 | 10.34 | -7.60% | 11,400 |