Sunlands Technology Group (STG)
5.32
-0.03 (-0.56%)
At close: Apr 07, 2025, 3:56 PM
5.32
0.00%
After-hours: Apr 07, 2025, 04:05 PM EDT
Sunlands Technology Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 5.16 | 5.35 | 5.16 | 5.35 | -0.20 | -3.60% | 1,374 |
| Apr 3, 2025 | 5.41 | 5.78 | 5.39 | 5.55 | 0.02 | 0.36% | 1,432 |
| Apr 2, 2025 | 5.21 | 5.58 | 5.21 | 5.53 | 0.19 | 3.56% | 900 |
| Apr 1, 2025 | 5.22 | 5.34 | 5.22 | 5.34 | -0.13 | -2.38% | 1,100 |
| Mar 31, 2025 | 5.70 | 5.70 | 5.26 | 5.47 | 0.02 | 0.37% | 2,129 |
| Mar 28, 2025 | 5.65 | 5.84 | 5.39 | 5.45 | -0.23 | -4.05% | 4,800 |
| Mar 27, 2025 | 5.62 | 5.77 | 5.60 | 5.68 | 0.13 | 2.34% | 3,100 |
| Mar 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | -0.02 | -0.36% | 2,369 |
| Mar 25, 2025 | 5.45 | 5.57 | 5.45 | 5.57 | 0.15 | 2.77% | 500 |
| Mar 24, 2025 | 5.45 | 5.45 | 5.42 | 5.42 | -0.43 | -7.35% | 2,673 |
| Mar 21, 2025 | 5.85 | 5.88 | 5.40 | 5.85 | 0.26 | 4.65% | 2,800 |
| Mar 20, 2025 | 5.56 | 5.59 | 5.56 | 5.59 | 0.21 | 3.90% | 636 |
| Mar 19, 2025 | 5.33 | 5.70 | 5.31 | 5.38 | -0.21 | -3.76% | 9,300 |
| Mar 18, 2025 | 5.76 | 5.76 | 5.50 | 5.59 | -0.21 | -3.62% | 2,200 |
| Mar 17, 2025 | 5.69 | 5.80 | 5.67 | 5.80 | 0.44 | 8.21% | 1,243 |
| Mar 14, 2025 | 5.59 | 5.68 | 5.31 | 5.36 | -0.23 | -4.11% | 4,100 |
| Mar 13, 2025 | 5.75 | 5.87 | 5.20 | 5.59 | 0.01 | 0.18% | 9,100 |
| Mar 12, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 0.01 | 0.18% | 301 |
| Mar 11, 2025 | 5.35 | 5.68 | 4.70 | 5.57 | 0.34 | 6.50% | 25,100 |
| Mar 10, 2025 | 5.98 | 5.98 | 5.23 | 5.23 | -0.97 | -15.65% | 3,700 |
| Mar 7, 2025 | 6.00 | 6.20 | 5.82 | 6.20 | -0.10 | -1.59% | 1,745 |
| Mar 6, 2025 | 6.41 | 6.43 | 6.00 | 6.30 | -0.32 | -4.83% | 3,246 |
| Mar 5, 2025 | 6.36 | 6.73 | 6.36 | 6.62 | 0.26 | 4.09% | 6,600 |
| Mar 4, 2025 | 6.30 | 6.76 | 6.15 | 6.36 | 0.01 | 0.16% | 3,400 |
| Mar 3, 2025 | 6.41 | 6.57 | 6.31 | 6.35 | -0.18 | -2.76% | 6,404 |
| Feb 28, 2025 | 6.47 | 6.53 | 6.31 | 6.53 | -0.18 | -2.68% | 1,400 |
| 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 |