Sunlands Technology Group (STG)
6.35
-0.18 (-2.77%)
At close: Mar 03, 2025, 3:49 PM
6.35
0.00%
After-hours: Mar 03, 2025, 04:10 PM EST
STG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 6.47 | 6.53 | 6.31 | 6.53 | -0.18 | -2.68% | 1,353 |
| Feb 27, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 0.00 | 0.00% | 0 |
| Feb 26, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 0.36 | 5.67% | 632 |
| Feb 25, 2025 | 6.30 | 6.49 | 6.15 | 6.35 | -0.04 | -0.63% | 2,000 |
| Feb 24, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 0.23 | 3.73% | 518 |
| Feb 21, 2025 | 6.67 | 6.67 | 6.15 | 6.16 | -0.43 | -6.53% | 3,509 |
| Feb 20, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | -0.10 | -1.49% | 914 |
| Feb 19, 2025 | 6.46 | 6.78 | 6.46 | 6.69 | 0.12 | 1.83% | 1,203 |
| Feb 18, 2025 | 6.51 | 6.66 | 6.51 | 6.57 | 0.06 | 0.92% | 8,848 |
| Feb 14, 2025 | 6.53 | 6.78 | 6.51 | 6.51 | -0.27 | -3.98% | 1,800 |
| Feb 13, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 0.00 | 0.00% | 300 |
| Feb 12, 2025 | 6.52 | 6.78 | 6.52 | 6.78 | 0.12 | 1.80% | 2,100 |
| Feb 11, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | -0.26 | -3.76% | 549 |
| Feb 10, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 0.10 | 1.47% | 601 |
| Feb 7, 2025 | 6.91 | 6.91 | 6.79 | 6.82 | 0.17 | 2.56% | 2,138 |
| Feb 6, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | -0.05 | -0.75% | 1,533 |
| Feb 5, 2025 | 6.51 | 6.78 | 6.51 | 6.70 | 0.13 | 1.98% | 2,308 |
| Feb 4, 2025 | 6.53 | 6.68 | 6.51 | 6.57 | -0.21 | -3.10% | 4,942 |
| Feb 3, 2025 | 6.74 | 6.78 | 6.65 | 6.78 | 0.12 | 1.80% | 2,900 |
| Jan 31, 2025 | 6.63 | 6.66 | 6.51 | 6.66 | -0.11 | -1.62% | 2,000 |
| Jan 30, 2025 | 6.76 | 6.77 | 6.62 | 6.77 | 0.26 | 3.99% | 2,900 |
| Jan 29, 2025 | 6.67 | 6.75 | 6.29 | 6.51 | -0.17 | -2.54% | 14,937 |
| Jan 28, 2025 | 6.61 | 6.75 | 6.61 | 6.68 | 0.14 | 2.14% | 3,024 |
| Jan 27, 2025 | 6.84 | 6.95 | 6.24 | 6.54 | -0.56 | -7.89% | 40,436 |
| Jan 24, 2025 | 6.92 | 7.14 | 6.92 | 7.10 | 0.18 | 2.60% | 16,707 |
| Jan 23, 2025 | 6.84 | 7.02 | 6.63 | 6.92 | 0.06 | 0.87% | 20,100 |
| Jan 22, 2025 | 6.81 | 6.90 | 6.47 | 6.86 | 1.32 | 23.83% | 45,100 |
| Jan 21, 2025 | 5.80 | 5.97 | 5.50 | 5.54 | -0.35 | -5.94% | 9,500 |
| Jan 17, 2025 | 5.88 | 6.00 | 5.88 | 5.89 | 0.31 | 5.56% | 6,000 |
| 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 |