Dark

STG
Sunlands Technology Group
stock NYSE ADR

At Close

Apr 2, 2026

3.57USD0.000%(0.00)706

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 1, 2026 9:13:30 AM EDT

3.50USD-1.961%(-0.07)803

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	3.6852	3.6899	3.5300	3.5700	-2.192%	1,369	0.000%
2026-04-01	3.6500	3.6500	3.6500	3.6500	+3.989%	1,515	-2.192%
2026-03-31	3.5000	3.5778	3.5000	3.5100	-3.836%	1,989	+1.709%
2026-03-30	3.7000	3.7700	3.5000	3.6500	-3.947%	3,436	-2.192%
2026-03-27	3.8100	3.8100	3.8000	3.8000	0.000%	732	-6.053%
2026-03-26	3.9500	3.9500	3.7600	3.8000	-1.554%	9,485	-6.053%
2026-03-25	4.0700	4.0700	3.7000	3.8600	-5.392%	12,092	-7.513%
2026-03-24	4.2650	4.2650	4.0800	4.0800	-1.211%	1,041	-12.500%
2026-03-23	4.3950	4.4000	4.0300	4.1300	-10.606%	16,098	-13.559%
2026-03-20	4.7039	4.7039	4.6200	4.6200	0.000%	8,383	-22.727%
2026-03-19	4.7156	4.7156	4.5100	4.6200	-0.645%	4,906	-22.727%
2026-03-18	4.6320	4.6500	4.6200	4.6500	0.000%	768	-23.226%
2026-03-17	4.7600	4.7800	4.6500	4.6500	-0.215%	4,912	-23.226%
2026-03-16	4.7100	4.7100	4.5000	4.6600	+5.907%	2,154	-23.391%
2026-03-13	4.4100	4.6400	4.4000	4.4001	-0.224%	10,515	-18.865%
2026-03-12	4.3200	4.4100	4.3200	4.4100	-0.226%	1,469	-19.048%
2026-03-11	4.4100	4.4500	4.4100	4.4200	-1.778%	1,801	-19.231%
2026-03-10	4.4100	4.6600	4.4100	4.5000	-0.222%	4,981	-20.667%
2026-03-09	4.5100	4.5100	4.5100	4.5100	-0.367%	796	-20.843%
2026-03-05	4.6500	4.6500	4.5200	4.5266	-2.444%	5,005	-21.133%
2026-03-03	4.5000	4.7300	4.5000	4.6400	+3.111%	7,401	-23.060%
2026-03-02	4.5500	4.8700	4.5000	4.5000	-2.386%	2,770	-20.667%
2026-02-27	4.6100	4.6100	4.6100	4.6100	+1.319%	254	-22.560%
2026-02-26	4.5500	4.5500	4.5500	4.5500	0.000%	328	-21.538%
2026-02-25	4.6400	4.6400	4.5500	4.5500	+0.664%	1,634	-21.538%
2026-02-24	4.5698	4.5698	4.5200	4.5200	+3.432%	733	-21.018%
2026-02-23	4.4100	4.4100	4.3700	4.3700	-2.889%	1,124	-18.307%
2026-02-20	4.4000	4.6250	4.3500	4.5000	-3.226%	3,436	-20.667%
2026-02-19	4.7100	4.7100	4.6350	4.6500	+6.897%	1,929	-23.226%
2026-02-18	4.6000	4.8250	4.3500	4.3500	-1.249%	8,088	-17.931%
2026-02-17	5.1900	5.1900	4.3800	4.4050	-8.229%	8,208	-18.956%
2026-02-13	4.9700	4.9700	4.7723	4.8000	-2.041%	2,003	-25.625%
2026-02-12	4.9100	4.9100	4.9000	4.9000	-2.000%	1,013	-27.143%
2026-02-11	5.0000	5.0000	5.0000	5.0000	+1.215%	352	-28.600%
2026-02-10	4.9399	4.9400	4.8750	4.9400	+1.646%	1,959	-27.733%
2026-02-09	4.8550	4.8600	4.8550	4.8600	+0.103%	743	-26.543%
2026-02-06	4.7753	4.9399	4.7753	4.8550	-1.721%	2,748	-26.468%
2026-02-05	4.8100	4.9400	4.8100	4.9400	+0.101%	1,557	-27.733%
2026-02-04	4.9350	4.9350	4.9350	4.9350	-0.584%	633	-27.660%
2026-02-03	4.8670	4.9640	4.8670	4.9640	+0.182%	1,393	-28.082%
2026-02-02	4.8510	4.9550	4.8510	4.9550	+0.269%	1,224	-27.952%
2026-01-29	4.7800	4.9900	4.7800	4.9417	-2.145%	3,882	-27.758%
2026-01-28	5.0300	5.0900	5.0300	5.0500	-4.896%	1,513	-29.307%
2026-01-27	5.2900	5.3100	5.2900	5.3100	+1.724%	2,201	-32.768%
2026-01-26	5.2200	5.2200	4.7400	5.2200	+0.385%	7,566	-31.609%
2026-01-22	5.2000	5.2000	5.2000	5.2000	+1.563%	730	-31.346%
2026-01-21	5.1500	5.1910	5.1200	5.1200	-1.538%	1,655	-30.273%
2026-01-20	5.5000	5.5000	5.1800	5.2000	-7.473%	5,815	-31.346%
2026-01-16	5.6000	5.6200	5.6000	5.6200	+2.368%	644	-36.477%
2026-01-15	5.6400	5.6400	5.4900	5.4900	-2.832%	2,364	-34.973%
2026-01-14	5.6600	5.6600	5.6500	5.6500	+0.403%	1,164	-36.814%
2026-01-13	5.6273	5.6273	5.6273	5.6273	-1.712%	244	-36.559%
2026-01-12	5.9287	5.9287	5.5900	5.7253	+1.512%	2,807	-37.645%
2026-01-09	5.6400	5.6400	5.6400	5.6400	-9.759%	405	-36.702%
2026-01-08	5.9201	6.2499	5.8267	6.2499	+3.270%	2,826	-42.879%
2026-01-07	5.9100	6.0520	5.9100	6.0520	+1.886%	503	-41.011%
2026-01-05	6.1200	6.1200	5.9300	5.9400	+0.338%	3,115	-39.899%
2025-12-31	5.9200	5.9200	5.9200	5.9200	+0.339%	635	-39.696%
2025-12-30	5.8400	6.1001	5.8400	5.9000	-1.667%	731	-39.492%
2025-12-29	6.2000	6.2000	6.0000	6.0000	-6.250%	1,166	-40.500%
2025-12-26	6.3700	6.4600	6.1500	6.4000	+0.946%	3,963	-44.219%
2025-12-24	6.2332	6.4800	6.2311	6.3400	+2.591%	3,303	-43.691%
2025-12-23	5.9900	6.1800	5.9900	6.1799	+0.323%	2,285	-42.232%
2025-12-22	5.8420	6.2400	5.8420	6.1600	+1.818%	4,082	-42.045%
2025-12-19	6.0000	6.3300	5.4900	6.0500	-1.626%	9,253	-40.992%
2025-12-18	5.7600	6.5400	5.7600	6.1500	+6.034%	11,281	-41.951%
2025-12-15	5.8300	5.8986	5.8000	5.8000	-0.344%	4,682	-38.448%
2025-12-12	5.8032	5.8850	5.8032	5.8200	+0.345%	4,351	-38.660%
2025-12-11	5.7000	5.8000	5.7000	5.8000	+1.222%	1,057	-38.448%
2025-12-10	5.6033	5.9300	5.6033	5.7300	+4.182%	662	-37.696%
2025-12-09	5.5200	5.9600	5.5000	5.5000	-5.983%	6,904	-35.091%
2025-12-08	6.0000	6.0000	5.7000	5.8500	-1.349%	6,824	-38.974%
2025-12-05	5.6020	5.9300	5.6000	5.9300	+6.086%	7,255	-39.798%
2025-12-04	5.7900	5.7900	5.5800	5.5898	+3.323%	5,835	-36.134%
2025-12-02	5.6400	5.6400	5.4100	5.4100	-4.078%	1,563	-34.011%
2025-12-01	5.7999	5.8500	5.6400	5.6400	-2.759%	6,081	-36.702%
2025-11-28	5.7800	5.8000	5.5409	5.8000	+3.571%	1,951	-38.448%
2025-11-26	5.7200	5.7200	5.4953	5.6000	-2.609%	4,167	-36.250%
2025-11-25	5.4900	5.9900	5.4800	5.7500	+4.927%	9,402	-37.913%
2025-11-24	5.2823	5.8400	5.2770	5.4800	+7.031%	14,060	-34.854%
2025-11-21	5.5200	5.6850	4.8380	5.1200	-10.800%	49,597	-30.273%
2025-11-20	6.9800	6.9800	5.1000	5.7399	-13.295%	39,381	-37.804%
2025-11-19	5.9900	6.8600	5.9900	6.6200	+21.245%	8,749	-46.073%
2025-11-18	5.4600	5.4600	5.4600	5.4600	-5.862%	197	-34.615%
2025-11-17	5.8000	5.8000	5.8000	5.8000	+1.473%	239	-38.448%
2025-11-14	5.7158	5.7158	5.7158	5.7158	-4.418%	301	-37.542%
2025-11-13	5.7732	5.9800	5.7732	5.9800	+4.000%	1,219	-40.301%
2025-11-12	5.7500	5.7500	5.7500	5.7500	+0.174%	759	-37.913%
2025-11-10	5.6720	5.7400	5.4600	5.7400	+1.413%	4,240	-37.805%
2025-11-07	5.4600	5.6600	5.4600	5.6600	-3.741%	1,831	-36.926%
2025-11-06	5.8800	5.8800	5.8800	5.8800	0.000%	1,042	-39.286%
2025-11-05	6.2200	6.2200	5.8800	5.8800	-7.692%	6,574	-39.286%
2025-11-04	6.3700	6.3700	6.3700	6.3700	-2.000%	673	-43.956%
2025-11-03	6.2900	6.5000	6.2000	6.5000	0.000%	1,262	-45.077%
2025-10-31	6.9800	6.9800	6.4900	6.5000	-2.985%	2,114	-45.077%
2025-10-30	6.7000	6.7000	6.6900	6.7000	-0.025%	1,212	-46.716%
2025-10-29	6.6600	6.7017	6.6600	6.7017	-3.987%	971	-46.730%
2025-10-28	6.7900	6.9800	6.7900	6.9800	+2.647%	3,437	-48.854%
2025-10-27	6.8500	6.8500	6.8000	6.8000	+2.256%	1,547	-47.500%
2025-10-24	6.7000	6.9900	6.5500	6.6500	-2.778%	5,733	-46.316%
2025-10-23	6.8000	6.8400	6.8000	6.8400	-1.724%	828	-47.807%
2025-10-22	6.9800	6.9800	6.8300	6.9600	0.000%	2,113	-48.707%
2025-10-21	6.9137	6.9600	6.9137	6.9600	+0.870%	6,684	-48.707%
2025-10-20	6.9400	7.0000	6.8200	6.9000	-4.959%	1,720	-48.261%
2025-10-17	7.0200	7.2800	6.9300	7.2600	-1.626%	11,303	-50.826%
2025-10-16	7.3800	7.3800	7.3800	7.3800	-0.405%	212	-51.626%
2025-10-15	7.2800	7.4100	7.2800	7.4100	+1.777%	1,135	-51.822%
2025-10-14	7.2806	7.2806	7.2806	7.2806	-0.809%	423	-50.966%
2025-10-13	7.3100	7.3400	7.3100	7.3400	-0.811%	1,026	-51.362%
2025-10-10	7.7450	7.7450	7.0100	7.4000	-4.822%	14,141	-51.757%
2025-10-09	7.9600	7.9600	7.6900	7.7749	-3.895%	7,070	-54.083%
2025-10-08	8.2002	8.2002	8.0800	8.0900	-0.369%	6,950	-55.871%
2025-10-07	8.2300	8.2300	8.1000	8.1200	-2.521%	3,053	-56.034%
2025-10-06	8.2600	8.5300	8.0600	8.3300	+1.031%	19,446	-57.143%
2025-10-03	8.1723	8.3600	8.0000	8.2450	-2.954%	1,332	-56.701%
2025-10-02	8.4960	8.4960	8.4960	8.4960	+4.889%	2,538	-57.980%
2025-10-01	8.3800	8.4200	7.8009	8.1000	+1.250%	12,004	-55.926%
2025-09-30	7.9029	8.4400	7.9029	8.0000	0.000%	1,971	-55.375%
2025-09-29	8.4000	8.4892	8.0000	8.0000	0.000%	5,984	-55.375%
2025-09-26	8.1550	8.1700	8.0000	8.0000	-3.382%	6,854	-55.375%
2025-09-25	8.4700	8.4700	8.2600	8.2800	-1.429%	2,445	-56.884%
2025-09-24	8.4999	8.4999	7.8101	8.4000	-1.176%	1,325	-57.500%
2025-09-23	8.1400	8.7400	8.1400	8.5000	+6.250%	3,139	-58.000%
2025-09-22	7.8900	8.2000	7.8100	8.0000	-1.720%	26,109	-55.375%
2025-09-19	7.6100	8.4900	7.6100	8.1400	+1.750%	19,523	-56.143%
2025-09-18	8.3300	8.3300	6.3700	8.0000	-3.962%	53,144	-55.375%
2025-09-17	8.2952	8.4300	8.2952	8.3300	-1.303%	5,249	-57.143%
2025-09-16	8.0385	8.4400	8.0200	8.4400	+0.716%	5,814	-57.701%
2025-09-15	8.6200	8.6300	8.2500	8.3800	-4.989%	5,961	-57.399%
2025-09-12	9.6500	9.6500	8.8200	8.8200	+1.965%	10,165	-59.524%
2025-09-11	8.1139	8.8800	8.1139	8.6500	+0.275%	5,075	-58.728%
2025-09-10	8.9300	8.9300	8.6263	8.6263	-3.617%	764	-58.615%
2025-09-09	8.6000	8.9500	8.6000	8.9500	+1.589%	708	-60.112%
2025-09-08	8.7400	8.8800	8.2300	8.8100	+1.080%	4,183	-59.478%
2025-09-05	8.5025	9.3200	8.3400	8.7159	+5.328%	9,235	-59.040%
2025-09-04	8.5700	8.5700	8.0000	8.2750	-6.285%	28,938	-56.858%
2025-09-03	9.6000	9.6000	8.3818	8.8300	-5.460%	20,643	-59.570%
2025-09-02	9.5000	9.5100	9.1646	9.3400	-1.788%	3,545	-61.777%
2025-08-29	9.8500	9.8900	9.5100	9.5100	-3.206%	6,491	-62.461%
2025-08-28	9.9100	9.9100	9.6300	9.8250	+6.331%	3,196	-63.664%
2025-08-27	9.3250	9.3250	9.2400	9.2400	-3.145%	962	-61.364%
2025-08-26	9.1800	9.5400	9.1200	9.5400	-3.539%	3,257	-62.579%
2025-08-25	9.8500	10.0800	9.3535	9.8900	-2.128%	12,801	-63.903%
2025-08-22	10.3400	10.4900	10.0000	10.1050	+2.693%	6,138	-64.671%
2025-08-21	8.8928	10.7000	8.8928	9.8400	+2.181%	15,035	-63.720%
2025-08-20	10.3250	10.3250	9.6300	9.6300	-9.492%	10,800	-62.928%
2025-08-19	10.7300	10.7300	10.0100	10.6400	-0.839%	9,669	-66.447%
2025-08-18	9.9200	11.5326	9.9200	10.7300	+10.962%	13,998	-66.729%
2025-08-15	9.2801	9.6700	9.2801	9.6700	-4.257%	6,065	-63.082%
2025-08-14	9.7000	10.1000	9.4900	10.1000	+7.905%	10,318	-64.653%
2025-08-13	9.0650	9.4400	9.0650	9.3601	+1.300%	6,837	-61.859%
2025-08-12	8.9763	9.9900	8.9763	9.2400	-7.415%	11,877	-61.364%
2025-08-11	9.7200	9.9800	9.1100	9.9800	+3.420%	14,297	-64.228%
2025-08-08	9.6500	9.6500	9.6500	9.6500	+2.442%	379	-63.005%
2025-08-07	9.3700	9.4900	8.9000	9.4200	+3.859%	9,386	-62.102%
2025-08-06	8.8000	9.1400	8.0900	9.0700	+3.185%	25,366	-60.639%
2025-08-05	8.1000	8.8800	8.1000	8.7900	+5.269%	16,045	-59.386%
2025-08-04	7.7000	8.5600	7.7000	8.3500	+10.450%	45,088	-57.246%
2025-08-01	9.1800	9.1800	7.3000	7.5600	-17.826%	40,199	-52.778%
2025-07-31	9.8500	9.9480	9.2000	9.2000	-6.694%	12,125	-61.196%
2025-07-30	10.3900	10.3900	9.2700	9.8600	-6.540%	14,236	-63.793%
2025-07-29	10.9500	11.0400	10.5500	10.5500	-2.765%	9,787	-66.161%
2025-07-28	10.5000	11.1589	10.0800	10.8500	+2.649%	16,490	-67.097%
2025-07-25	10.9700	11.2000	10.2760	10.5700	-5.372%	28,475	-66.225%
2025-07-24	10.1800	11.5000	10.1000	11.1700	+8.552%	26,660	-68.039%
2025-07-23	10.0600	10.4999	9.6800	10.2900	-0.484%	39,124	-65.306%
2025-07-22	11.0300	11.0300	10.2535	10.3400	-7.596%	11,395	-65.474%
2025-07-21	10.7500	11.3375	9.5800	11.1900	-4.277%	84,641	-68.097%
2025-07-18	13.3100	13.3100	9.1500	11.6900	-8.672%	137,552	-69.461%
2025-07-17	13.9900	15.0000	12.2900	12.8000	-8.244%	117,874	-72.109%
2025-07-16	12.0000	13.9808	12.0000	13.9500	+19.027%	141,532	-74.409%
2025-07-15	11.5200	13.3400	11.2800	11.7200	+8.519%	128,479	-69.539%
2025-07-14	9.9100	11.9100	9.9100	10.8000	+18.681%	206,619	-66.944%
2025-07-11	7.4600	9.2100	7.0700	9.1000	+21.984%	88,730	-60.769%
2025-07-10	8.2000	8.4500	7.2400	7.4600	+1.359%	38,415	-52.145%
2025-07-09	6.7600	8.4000	6.5700	7.3600	+23.077%	139,129	-51.495%
2025-07-08	6.1700	6.4362	5.9800	5.9800	-1.157%	1,503	-40.301%
2025-07-07	5.5420	6.0500	5.5420	6.0500	+9.800%	4,218	-40.992%
2025-07-03	5.9200	6.0300	5.5100	5.5100	-6.926%	15,524	-35.209%
2025-07-02	5.9000	6.0000	5.9000	5.9200	+1.024%	8,790	-39.696%
2025-07-01	5.7600	5.8600	5.7430	5.8600	+2.448%	1,221	-39.078%
2025-06-30	5.4500	5.7500	5.4500	5.7200	+2.326%	8,954	-37.587%
2025-06-27	5.5400	5.8800	5.5200	5.5900	-0.981%	6,134	-36.136%
2025-06-26	5.3400	5.7000	5.3400	5.6454	-1.819%	3,103	-36.763%
2025-06-24	5.7300	5.8000	5.7300	5.7500	-0.862%	9,434	-37.913%
2025-06-23	5.7825	5.8950	5.7800	5.8000	+6.859%	2,568	-38.448%
2025-06-20	5.4500	5.6000	5.4250	5.4277	-1.135%	13,880	-34.226%
2025-06-18	5.4900	5.4900	5.4900	5.4900	-0.182%	1,241	-34.973%
2025-06-16	5.5800	5.6500	5.5000	5.5000	-2.655%	9,528	-35.091%
2025-06-13	6.0000	6.0511	5.5001	5.6500	-7.980%	5,738	-36.814%
2025-06-12	6.1200	6.2300	6.1200	6.1400	-0.968%	10,267	-41.857%
2025-06-11	6.0474	6.2000	6.0474	6.2000	-4.173%	1,428	-42.419%
2025-06-10	6.8200	6.8473	6.4700	6.4700	-3.361%	2,186	-44.822%
2025-06-09	6.0700	7.4393	6.0700	6.6950	+12.805%	14,026	-46.677%
2025-06-06	5.8350	6.8900	5.8300	5.9350	+3.038%	10,261	-39.848%
2025-06-05	5.7931	5.7931	5.7600	5.7600	+0.038%	1,008	-38.021%
2025-06-04	5.9100	5.9100	5.7578	5.7578	-7.908%	840	-37.997%
2025-06-03	5.7650	6.4900	5.7650	6.2522	+9.304%	4,387	-42.900%
2025-06-02	5.7900	5.8000	5.7200	5.7200	+2.143%	2,610	-37.587%
2025-05-30	5.3118	5.6200	5.3109	5.6000	+5.432%	4,282	-36.250%
2025-05-29	5.3115	5.3115	5.3115	5.3115	-1.275%	822	-32.787%
2025-05-28	5.5600	5.5600	5.3801	5.3801	+1.642%	3,165	-33.644%
2025-05-27	5.2835	5.2932	5.2835	5.2932	+11.436%	2,102	-32.555%
2025-05-23	4.7500	4.7500	4.7500	4.7500	-6.810%	6,440	-24.842%
2025-05-22	5.2436	5.4000	4.8600	5.0971	-2.467%	4,918	-29.960%
2025-05-21	5.4000	5.4000	5.0452	5.2260	-3.222%	1,974	-31.688%
2025-05-19	4.9450	5.4400	4.9450	5.4000	+12.688%	2,034	-33.889%
2025-05-16	5.1200	5.1200	4.7400	4.7920	-7.846%	2,250	-25.501%
2025-05-15	5.4800	5.4800	5.1200	5.2000	+1.276%	3,173	-31.346%
2025-05-14	5.1600	5.2000	5.1150	5.1345	-1.260%	2,471	-30.470%
2025-05-13	5.5300	5.5300	5.1950	5.2000	-5.705%	4,967	-31.346%
2025-05-12	5.3800	5.9400	4.9160	5.5146	+4.049%	5,987	-35.263%
2025-05-09	5.2800	5.3000	5.2700	5.3000	-0.935%	1,330	-32.642%
2025-05-08	5.4900	5.6700	5.3500	5.3500	+2.490%	4,099	-33.271%
2025-05-07	5.0600	5.4216	5.0600	5.2200	-2.247%	1,500	-31.609%
2025-05-06	5.0800	5.7500	5.0700	5.3400	+6.800%	8,645	-33.146%
2025-05-05	5.0900	5.4000	5.0000	5.0000	-3.288%	3,901	-28.600%
2025-05-02	5.2500	5.5000	5.1700	5.1700	-2.453%	2,578	-30.948%
2025-05-01	5.1900	5.6100	5.0400	5.3000	+5.441%	8,025	-32.642%
2025-04-29	5.2800	5.4000	5.0000	5.0265	-5.339%	3,724	-28.976%
2025-04-28	4.8100	5.6500	4.7382	5.3100	+3.711%	5,592	-32.768%
2025-04-25	5.4300	5.4300	5.1200	5.1200	-4.321%	1,590	-30.273%
2025-04-24	4.7992	5.3512	4.7992	5.3512	+3.977%	2,724	-33.286%
2025-04-23	4.9400	5.1465	4.2800	5.1465	+2.930%	4,162	-30.632%
2025-04-21	5.0500	5.5000	4.6500	5.0000	-0.398%	7,585	-28.600%
2025-04-17	4.8700	5.1000	4.8700	5.0200	+7.265%	2,214	-28.884%
2025-04-16	4.6800	4.6800	4.6800	4.6800	-2.296%	1,487	-23.718%
2025-04-10	4.6200	4.7900	4.6200	4.7900	+4.128%	676	-25.470%
2025-04-09	5.0000	5.0000	4.5910	4.6001	-12.491%	2,723	-22.393%
2025-04-08	5.3200	5.3200	5.0000	5.2567	-1.097%	867	-32.087%
2025-04-07	5.5300	5.5300	5.2632	5.3150	-0.654%	1,721	-32.832%
2025-04-04	5.1600	5.3500	5.1600	5.3500	-3.604%	1,374	-33.271%
2025-04-03	5.4100	5.7770	5.3900	5.5500	+0.362%	1,432	-35.676%
2025-04-02	5.2100	5.5800	5.2100	5.5300	+3.558%	867	-35.443%
2025-04-01	5.2200	5.3400	5.2200	5.3400	-2.377%	1,097	-33.146%
2025-03-31	5.7000	5.7000	5.2569	5.4700	+0.367%	2,129	-34.735%
2025-03-28	5.6500	5.8400	5.3918	5.4500	-4.049%	4,764	-34.495%
2025-03-27	5.6200	5.7700	5.6000	5.6800	+2.342%	3,070	-37.148%
2025-03-26	5.5500	5.5500	5.5500	5.5500	-0.359%	2,369	-35.676%
2025-03-25	5.4526	5.5700	5.4526	5.5700	+2.826%	497	-35.907%
2025-03-24	5.4467	5.4467	5.4169	5.4169	-7.403%	2,673	-34.095%
2025-03-21	5.8500	5.8756	5.4000	5.8500	+4.584%	2,754	-38.974%
2025-03-20	5.5600	5.5936	5.5600	5.5936	+3.970%	636	-36.177%
2025-03-19	5.3300	5.6990	5.3100	5.3800	-3.671%	9,273	-33.643%
2025-03-18	5.7580	5.7580	5.5000	5.5850	-3.707%	2,191	-36.079%
2025-03-17	5.6900	5.8000	5.6700	5.8000	+8.209%	1,243	-38.448%
2025-03-14	5.5900	5.6800	5.3100	5.3600	-4.114%	4,086	-33.396%
2025-03-13	5.7500	5.8700	5.2000	5.5900	+0.179%	9,069	-36.136%
2025-03-12	5.5800	5.5800	5.5800	5.5800	+0.180%	301	-36.022%
2025-03-11	5.3500	5.6796	4.7000	5.5700	+6.501%	25,079	-35.907%
2025-03-10	5.9800	5.9800	5.2300	5.2300	-15.644%	3,682	-31.740%
2025-03-07	6.0029	6.1999	5.8238	6.1999	-1.623%	1,745	-42.418%
2025-03-06	6.4100	6.4300	6.0000	6.3022	-4.801%	3,246	-43.353%
2025-03-05	6.3600	6.7300	6.3600	6.6200	+4.088%	6,552	-46.073%
2025-03-04	6.3000	6.7598	6.1500	6.3600	+0.194%	3,379	-43.868%
2025-03-03	6.4084	6.5720	6.3100	6.3477	-2.810%	6,404	-43.759%
2025-02-28	6.4700	6.5312	6.3100	6.5312	-2.705%	1,355	-45.339%
2025-02-26	6.7128	6.7128	6.7128	6.7128	+5.713%	632	-46.818%
2025-02-25	6.3000	6.4850	6.1500	6.3500	-0.548%	1,997	-43.780%
2025-02-24	6.3850	6.3850	6.3850	6.3850	+3.653%	518	-44.088%
2025-02-21	6.6700	6.6700	6.1500	6.1600	-6.525%	3,509	-42.045%
2025-02-20	6.5900	6.5900	6.5900	6.5900	-1.421%	914	-45.827%
2025-02-19	6.4600	6.7764	6.4600	6.6850	+1.750%	1,203	-46.597%
2025-02-18	6.5100	6.6550	6.5100	6.5700	+0.920%	8,848	-45.662%
2025-02-14	6.5300	6.7784	6.5101	6.5101	-3.981%	1,798	-45.162%
2025-02-13	6.7800	6.7800	6.7800	6.7800	0.000%	263	-47.345%
2025-02-12	6.5200	6.7800	6.5200	6.7800	+1.802%	2,077	-47.345%
2025-02-11	6.6605	6.6605	6.6600	6.6600	-3.771%	549	-46.396%
2025-02-10	6.9210	6.9210	6.9210	6.9210	+1.481%	601	-48.418%
2025-02-07	6.9100	6.9100	6.7900	6.8200	+2.556%	2,138	-47.654%
2025-02-06	6.6500	6.6500	6.6500	6.6500	-0.672%	1,533	-46.316%
2025-02-05	6.5100	6.7800	6.5100	6.6950	+1.910%	2,308	-46.677%
2025-02-04	6.5300	6.6828	6.5100	6.5695	-3.105%	4,942	-45.658%
2025-02-03	6.7400	6.7800	6.6450	6.7800	+1.875%	2,866	-47.345%
2025-01-31	6.6300	6.6552	6.5100	6.6552	-1.670%	1,998	-46.358%
2025-01-30	6.7610	6.7690	6.6218	6.7682	+3.966%	2,860	-47.253%
2025-01-29	6.6699	6.7500	6.2861	6.5100	-2.545%	14,937	-45.161%
2025-01-28	6.6100	6.7500	6.6100	6.6800	+2.203%	3,024	-46.557%
2025-01-27	6.8400	6.9482	6.2377	6.5360	-7.944%	40,436	-45.379%
2025-01-24	6.9200	7.1400	6.9200	7.1000	+2.601%	16,707	-49.718%
2025-01-23	6.8400	7.0150	6.6250	6.9200	+0.875%	20,078	-48.410%
2025-01-22	6.8100	6.9000	6.4700	6.8600	+23.923%	45,057	-47.959%
2025-01-21	5.8000	5.9700	5.5000	5.5357	-6.015%	9,494	-35.510%
2025-01-17	5.8800	6.0000	5.8800	5.8900	+5.556%	5,954	-39.389%
2025-01-15	5.6431	5.6431	5.5800	5.5800	+1.270%	1,336	-36.022%
2025-01-14	5.5700	5.7600	5.5000	5.5100	-2.822%	5,399	-35.209%
2025-01-13	5.7899	5.7899	5.6450	5.6700	+3.279%	2,085	-37.037%
2025-01-10	5.4900	5.4900	5.4900	5.4900	+1.667%	17,393	-34.973%
2025-01-08	5.4000	5.6700	5.4000	5.4000	0.000%	20,043	-33.889%
2025-01-07	5.4600	5.7300	5.4000	5.4000	-0.552%	2,395	-33.889%
2025-01-06	5.2500	5.7316	5.2500	5.4300	+0.556%	5,044	-34.254%
2025-01-03	5.7000	6.3000	5.1000	5.4000	0.000%	40,877	-33.889%
2025-01-02	5.4400	5.7500	5.4000	5.4000	-4.425%	4,342	-33.889%
2024-12-31	5.7746	5.9960	5.4850	5.6500	-2.586%	10,137	-36.814%
2024-12-30	5.7900	5.8000	5.5440	5.8000	-5.383%	4,019	-38.448%
2024-12-27	6.1800	6.2897	6.1300	6.1300	-2.544%	17,356	-41.762%
2024-12-26	6.1900	6.6300	5.9500	6.2900	-5.979%	44,798	-43.243%
2024-12-23	6.5500	6.9337	6.5500	6.6900	+7.280%	4,726	-46.637%
2024-12-20	6.2360	6.2360	6.2360	6.2360	+1.895%	503	-42.752%
2024-12-19	6.1200	6.1200	6.1200	6.1200	+1.546%	471	-41.667%
2024-12-18	6.0268	6.0268	6.0268	6.0268	-6.561%	232	-40.765%
2024-12-17	6.5100	6.5100	5.9901	6.4500	-3.443%	1,285	-44.651%
2024-12-16	6.6000	6.6800	6.6000	6.6800	+9.102%	1,499	-46.557%
2024-12-13	6.1000	6.2500	6.1000	6.1227	-0.119%	2,055	-41.692%
2024-12-12	6.3000	6.4678	6.1300	6.1300	-2.853%	3,244	-41.762%
2024-12-11	6.3900	6.6000	6.3100	6.3100	-1.252%	2,369	-43.423%
2024-12-10	6.1500	6.6900	6.1500	6.3900	+3.065%	7,477	-44.131%
2024-12-09	6.1600	6.5925	6.1600	6.2000	-1.743%	10,382	-42.419%
2024-12-06	6.3100	6.5500	6.1100	6.3100	+0.960%	2,676	-43.423%
2024-12-05	6.0744	6.2500	5.9000	6.2500	+2.291%	4,819	-42.880%
2024-12-04	6.4000	6.5696	6.1000	6.1100	-3.402%	6,699	-41.571%
2024-12-03	6.3751	6.3751	6.1500	6.3252	+2.019%	1,085	-43.559%
2024-12-02	6.3700	6.3700	6.0700	6.2000	-8.284%	1,396	-42.419%
2024-11-29	6.7600	6.7600	6.7600	6.7600	+4.966%	230	-47.189%
2024-11-27	6.3300	6.4402	6.3300	6.4402	+1.420%	3,536	-44.567%
2024-11-26	5.9300	6.5600	5.9300	6.3500	+4.889%	15,179	-43.780%
2024-11-25	6.8000	6.8000	6.0000	6.0540	-7.005%	4,332	-41.031%
2024-11-22	7.1400	7.1400	6.5100	6.5100	-1.364%	6,421	-45.161%
2024-11-21	7.0300	7.1400	6.6000	6.6000	-4.348%	12,062	-45.909%
2024-11-20	7.1111	7.1111	6.9000	6.9000	+3.963%	3,240	-48.261%
2024-11-19	6.7300	6.7600	6.6000	6.6370	-4.366%	3,565	-46.211%
2024-11-18	7.1212	7.1212	6.6025	6.9400	+3.582%	16,409	-48.559%
2024-11-15	6.8200	6.8200	6.7000	6.7000	-1.760%	381	-46.716%
2024-11-14	6.7500	6.8200	6.7500	6.8200	-1.729%	956	-47.654%
2024-11-13	6.8100	6.9450	6.7500	6.9400	+1.909%	6,808	-48.559%
2024-11-12	6.9750	6.9769	6.8100	6.8100	0.000%	2,249	-47.577%
2024-11-11	6.9750	6.9750	6.8100	6.8100	-2.296%	2,670	-47.577%
2024-11-08	6.9550	7.0868	6.8100	6.9700	-1.135%	1,400	-48.780%
2024-11-07	6.6700	7.1400	6.6700	7.0500	+3.070%	25,626	-49.362%
2024-11-06	6.6500	7.1400	6.6500	6.8400	-3.662%	8,783	-47.807%
2024-11-05	6.9000	7.1000	6.9000	7.1000	-0.560%	1,104	-49.718%
2024-11-04	7.1000	7.1400	6.7867	7.1400	+8.182%	9,305	-50.000%
2024-11-01	6.7256	7.1012	6.6000	6.6000	0.000%	6,737	-45.909%
2024-10-31	6.6700	6.9200	6.6000	6.6000	0.000%	8,894	-45.909%
2024-10-30	7.1300	7.1300	6.6000	6.6000	-0.602%	7,630	-45.909%
2024-10-29	7.1132	7.1132	6.6400	6.6400	-6.347%	534	-46.235%
2024-10-28	6.9400	7.0900	6.9400	7.0900	-1.528%	723	-49.647%
2024-10-25	7.1400	7.3600	6.6720	7.2000	+2.564%	9,369	-50.417%
2024-10-24	6.9850	7.1900	6.8900	7.0200	-0.426%	6,383	-49.145%
2024-10-23	6.8900	7.4000	6.6350	7.0500	+5.067%	19,771	-49.362%
2024-10-22	7.5100	7.5100	5.9600	6.7100	-12.630%	16,553	-46.796%
2024-10-21	7.7500	7.9300	7.2000	7.6800	+2.400%	19,105	-53.516%
2024-10-18	7.5400	7.8500	7.5000	7.5000	+1.078%	9,863	-52.400%
2024-10-17	7.2900	7.4900	7.0825	7.4200	+2.063%	10,424	-51.887%
2024-10-16	7.0200	7.3350	7.0200	7.2700	-4.216%	3,709	-50.894%
2024-10-15	7.7650	7.7650	7.1985	7.5900	-3.924%	16,928	-52.964%
2024-10-14	8.1100	8.2000	7.6400	7.9000	-7.710%	37,503	-54.810%
2024-10-11	7.3100	8.5600	7.3100	8.5600	+9.182%	11,779	-58.294%
2024-10-10	7.6000	8.1800	7.4600	7.8401	+0.643%	38,188	-54.465%
2024-10-09	8.4950	8.6900	7.6000	7.7900	-12.962%	35,785	-54.172%
2024-10-08	7.8900	9.4900	7.8201	8.9501	+4.680%	22,731	-60.112%
2024-10-07	7.3800	8.5500	7.3800	8.5500	+23.913%	27,407	-58.246%
2024-10-04	7.2400	7.2400	6.8100	6.9000	+0.145%	15,766	-48.261%
2024-10-03	7.0100	7.0800	6.7500	6.8900	-6.665%	54,722	-48.186%
2024-10-02	7.7100	8.0500	7.3820	7.3820	-1.573%	19,396	-51.639%
2024-10-01	7.5500	7.9000	7.3432	7.5000	-2.975%	19,595	-52.400%
2024-09-30	7.5000	7.9000	7.0900	7.7300	+3.342%	17,289	-53.816%
2024-09-27	7.3000	8.1400	7.2603	7.4800	+6.553%	38,874	-52.273%
2024-09-26	6.5000	7.2900	6.5000	7.0200	+8.333%	65,807	-49.145%
2024-09-25	6.6000	6.9900	6.2100	6.4800	-1.818%	43,850	-44.907%
2024-09-24	6.8766	7.0900	6.3550	6.6000	-4.209%	54,359	-45.909%
2024-09-23	6.0490	6.9000	6.0000	6.8900	+12.033%	42,042	-48.186%
2024-09-20	6.2200	6.4900	6.0100	6.1500	-1.442%	10,924	-41.951%
2024-09-19	6.1500	6.2400	5.9300	6.2400	+5.051%	15,393	-42.788%
2024-09-18	5.9800	6.2119	5.9000	5.9400	+1.712%	122,394	-39.899%
2024-09-17	5.4600	6.3700	5.4600	5.8400	+3.546%	25,359	-38.870%
2024-09-16	5.2800	6.0100	5.2600	5.6400	+7.021%	15,624	-36.702%
2024-09-13	7.1300	7.2917	4.5600	5.2700	-25.036%	61,501	-32.258%
2024-09-12	6.6500	7.4800	6.4850	7.0300	+6.033%	38,835	-49.218%
2024-09-11	6.0150	6.7500	6.0100	6.6300	+14.905%	84,225	-46.154%

.dark-mode .KbFnx9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KbFnx9{ color: #333333; background-color: white; border: 2px solid #333333; }STGSunlands Technology Groupstock NYSE ADR

STG
Sunlands Technology Group
stock NYSE ADR