Sunlands Technology Group (STG)
NYSE: STG
· Real-Time Price · USD
8.81
0.09 (1.08%)
At close: Sep 08, 2025, 3:20 PM
8.81
0.00%
After-hours: Sep 08, 2025, 04:09 PM EDT
STG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 8.74 | 8.88 | 8.23 | 8.81 | 8.81 | 1.03% | 4,183 |
| Sep 5, 2025 | 8.50 | 9.32 | 8.34 | 8.72 | 8.72 | 5.31% | 9,235 |
| Sep 4, 2025 | 8.57 | 8.57 | 8.00 | 8.28 | 8.28 | -6.23% | 28,938 |
| Sep 3, 2025 | 9.60 | 9.60 | 8.38 | 8.83 | 8.83 | -5.46% | 20,643 |
| Sep 2, 2025 | 9.50 | 9.51 | 9.16 | 9.34 | 9.34 | -1.79% | 3,545 |
| Aug 29, 2025 | 9.85 | 9.89 | 9.51 | 9.51 | 9.51 | -3.16% | 6,500 |
| Aug 28, 2025 | 9.91 | 9.91 | 9.63 | 9.82 | 9.82 | 6.28% | 3,200 |
| Aug 27, 2025 | 9.32 | 9.32 | 9.24 | 9.24 | 9.24 | -3.14% | 1,000 |
| Aug 26, 2025 | 9.18 | 9.54 | 9.12 | 9.54 | 9.54 | -3.54% | 3,300 |
| Aug 25, 2025 | 9.85 | 10.08 | 9.35 | 9.89 | 9.89 | -2.18% | 12,801 |
| Aug 22, 2025 | 10.34 | 10.49 | 10.00 | 10.11 | 10.11 | 2.74% | 6,138 |
| Aug 21, 2025 | 8.89 | 10.70 | 8.89 | 9.84 | 9.84 | 2.18% | 15,035 |
| Aug 20, 2025 | 10.33 | 10.33 | 9.63 | 9.63 | 9.63 | -9.49% | 10,800 |
| Aug 19, 2025 | 10.73 | 10.73 | 10.01 | 10.64 | 10.64 | -0.84% | 9,700 |
| Aug 18, 2025 | 9.92 | 11.53 | 9.92 | 10.73 | 10.73 | 10.96% | 14,000 |
| 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 |