Sunlands Technology Group (STG)
NYSE: STG
· Real-Time Price · USD
8.24
-0.26 (-3.01%)
At close: Oct 03, 2025, 2:11 PM
8.24
0.00%
After-hours: Oct 03, 2025, 05:16 PM EDT
STG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.94% | 2,535 |
| Oct 1, 2025 | 8.38 | 8.42 | 7.80 | 8.10 | 8.10 | 1.25% | 12,004 |
| Sep 30, 2025 | 7.90 | 8.44 | 7.90 | 8.00 | 8.00 | 0.00% | 2,000 |
| Sep 29, 2025 | 8.40 | 8.49 | 8.00 | 8.00 | 8.00 | 0.00% | 6,000 |
| Sep 26, 2025 | 8.15 | 8.17 | 8.00 | 8.00 | 8.00 | -3.38% | 6,854 |
| Sep 25, 2025 | 8.47 | 8.47 | 8.26 | 8.28 | 8.28 | -1.43% | 2,445 |
| Sep 24, 2025 | 8.50 | 8.50 | 7.81 | 8.40 | 8.40 | -1.18% | 1,325 |
| Sep 23, 2025 | 8.14 | 8.74 | 8.14 | 8.50 | 8.50 | 6.25% | 3,139 |
| Sep 22, 2025 | 7.89 | 8.20 | 7.81 | 8.00 | 8.00 | -1.72% | 26,109 |
| Sep 19, 2025 | 7.61 | 8.49 | 7.61 | 8.14 | 8.14 | 1.75% | 19,523 |
| Sep 18, 2025 | 8.33 | 8.33 | 6.37 | 8.00 | 8.00 | -3.96% | 53,144 |
| Sep 17, 2025 | 8.30 | 8.43 | 8.30 | 8.33 | 8.33 | -1.30% | 5,249 |
| Sep 16, 2025 | 8.04 | 8.44 | 8.02 | 8.44 | 8.44 | 0.72% | 5,814 |
| Sep 15, 2025 | 8.62 | 8.63 | 8.25 | 8.38 | 8.38 | -4.99% | 6,000 |
| Sep 12, 2025 | 9.65 | 9.65 | 8.82 | 8.82 | 8.82 | 1.97% | 10,200 |
| Sep 11, 2025 | 8.11 | 8.88 | 8.11 | 8.65 | 8.65 | 0.23% | 5,075 |
| Sep 10, 2025 | 8.93 | 8.93 | 8.63 | 8.63 | 8.63 | -3.58% | 800 |
| Sep 9, 2025 | 8.60 | 8.95 | 8.60 | 8.95 | 8.95 | 1.59% | 708 |
| Sep 8, 2025 | 8.74 | 8.88 | 8.23 | 8.81 | 8.81 | 1.03% | 4,200 |
| Sep 5, 2025 | 8.50 | 9.32 | 8.34 | 8.72 | 8.72 | 5.31% | 9,235 |
Page 1 of 95