Sunlands Technology Group (STG)
5.89
0.31 (5.56%)
At close: Jan 17, 2025, 3:28 PM
5.89
0.00%
After-hours Jan 17, 2025, 04:10 PM EST
STG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 5.88 | 6.00 | 5.88 | 5.89 | 0.31 | 5.56% | 5,954 |
| Jan 16, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 0.00 | 0.00% | 0 |
| Jan 15, 2025 | 5.64 | 5.64 | 5.58 | 5.58 | 0.07 | 1.27% | 1,336 |
| Jan 14, 2025 | 5.57 | 5.76 | 5.50 | 5.51 | -0.16 | -2.82% | 5,400 |
| Jan 13, 2025 | 5.79 | 5.79 | 5.65 | 5.67 | 0.18 | 3.28% | 2,100 |
| Jan 10, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 0.09 | 1.67% | 17,400 |
| Jan 8, 2025 | 5.40 | 5.67 | 5.40 | 5.40 | 0.00 | 0.00% | 20,043 |
| Jan 7, 2025 | 5.46 | 5.73 | 5.40 | 5.40 | -0.03 | -0.55% | 2,400 |
| Jan 6, 2025 | 5.25 | 5.73 | 5.25 | 5.43 | 0.03 | 0.56% | 5,044 |
| Jan 3, 2025 | 5.70 | 6.30 | 5.10 | 5.40 | 0.00 | 0.00% | 40,900 |
| Jan 2, 2025 | 5.44 | 5.75 | 5.40 | 5.40 | -0.25 | -4.42% | 4,342 |
| Dec 31, 2024 | 5.77 | 6.00 | 5.49 | 5.65 | -0.15 | -2.59% | 10,137 |
| Dec 30, 2024 | 5.79 | 5.80 | 5.54 | 5.80 | -0.33 | -5.38% | 4,019 |
| Dec 27, 2024 | 6.18 | 6.29 | 6.13 | 6.13 | -0.16 | -2.54% | 17,400 |
| Dec 26, 2024 | 6.19 | 6.63 | 5.95 | 6.29 | -0.40 | -5.98% | 44,800 |
| Dec 24, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 0.00 | 0.00% | 0 |
| Dec 23, 2024 | 6.55 | 6.93 | 6.55 | 6.69 | 0.45 | 7.21% | 4,726 |
| Dec 20, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 0.12 | 1.96% | 503 |
| Dec 19, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 0.09 | 1.49% | 500 |
| Dec 18, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | -0.42 | -6.51% | 232 |
| Dec 17, 2024 | 6.51 | 6.51 | 5.99 | 6.45 | -0.23 | -3.44% | 1,300 |
| Dec 16, 2024 | 6.60 | 6.68 | 6.60 | 6.68 | 0.56 | 9.15% | 1,500 |
| Dec 13, 2024 | 6.10 | 6.25 | 6.10 | 6.12 | -0.01 | -0.16% | 2,100 |
| Dec 12, 2024 | 6.30 | 6.47 | 6.13 | 6.13 | -0.18 | -2.85% | 3,244 |
| Dec 11, 2024 | 6.39 | 6.60 | 6.31 | 6.31 | -0.08 | -1.25% | 2,400 |
| Dec 10, 2024 | 6.15 | 6.69 | 6.15 | 6.39 | 0.19 | 3.06% | 7,500 |
| Dec 9, 2024 | 6.16 | 6.59 | 6.16 | 6.20 | -0.11 | -1.74% | 10,400 |
| Dec 6, 2024 | 6.31 | 6.55 | 6.11 | 6.31 | 0.06 | 0.96% | 2,700 |
| Dec 5, 2024 | 6.07 | 6.25 | 5.90 | 6.25 | 0.14 | 2.29% | 4,819 |
| Dec 4, 2024 | 6.40 | 6.57 | 6.10 | 6.11 | -0.22 | -3.48% | 6,700 |
| Dec 3, 2024 | 6.38 | 6.38 | 6.15 | 6.33 | 0.13 | 2.10% | 1,100 |
| Dec 2, 2024 | 6.37 | 6.37 | 6.07 | 6.20 | -0.56 | -8.28% | 1,400 |
| Nov 29, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 0.32 | 4.97% | 230 |
| Nov 27, 2024 | 6.33 | 6.44 | 6.33 | 6.44 | 0.09 | 1.42% | 3,536 |
| Nov 26, 2024 | 5.93 | 6.56 | 5.93 | 6.35 | 0.30 | 4.96% | 15,200 |
| Nov 25, 2024 | 6.80 | 6.80 | 6.00 | 6.05 | -0.46 | -7.07% | 4,332 |
| Nov 22, 2024 | 7.14 | 7.14 | 6.51 | 6.51 | -0.09 | -1.36% | 6,421 |
| Nov 21, 2024 | 7.03 | 7.14 | 6.60 | 6.60 | -0.30 | -4.35% | 12,100 |
| Nov 20, 2024 | 7.11 | 7.11 | 6.90 | 6.90 | 0.26 | 3.92% | 3,240 |
| Nov 19, 2024 | 6.73 | 6.76 | 6.60 | 6.64 | -0.30 | -4.32% | 3,600 |
| Nov 18, 2024 | 7.12 | 7.12 | 6.60 | 6.94 | 0.24 | 3.58% | 16,409 |
| Nov 15, 2024 | 6.82 | 6.82 | 6.70 | 6.70 | -0.12 | -1.76% | 400 |
| Nov 14, 2024 | 6.75 | 6.82 | 6.75 | 6.82 | -0.12 | -1.73% | 1,000 |
| Nov 13, 2024 | 6.81 | 6.95 | 6.75 | 6.94 | 0.13 | 1.91% | 6,808 |
| Nov 12, 2024 | 6.98 | 6.98 | 6.81 | 6.81 | 0.00 | 0.00% | 2,249 |
| Nov 11, 2024 | 6.98 | 6.98 | 6.81 | 6.81 | -0.16 | -2.30% | 2,700 |
| Nov 8, 2024 | 6.96 | 7.09 | 6.81 | 6.97 | -0.08 | -1.13% | 1,400 |
| Nov 7, 2024 | 6.67 | 7.14 | 6.67 | 7.05 | 0.21 | 3.07% | 25,626 |
| Nov 6, 2024 | 6.65 | 7.14 | 6.65 | 6.84 | -0.26 | -3.66% | 8,800 |
| Nov 5, 2024 | 6.90 | 7.10 | 6.90 | 7.10 | -0.04 | -0.56% | 1,104 |