Dark

STG
Sunlands Technology Group
stock NYSE ADR

At Close

Jul 23, 2026

3.81USD0.000%(0.00)1,155

3.04Bid 4.27Ask 1.23Spread

Pre-market

Jul 22, 2026 8:52:30 AM EDT

3.50USD-8.136%(-0.31)0

After-hours

Jul 23, 2026 4:10:30 PM EDT

3.81USD-1.039%(-0.04)302

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	3.8100	3.8100	3.8100	3.8100	-1.039%	4,305	0.000%
2026-07-22	3.6600	3.9700	3.5900	3.8500	+9.065%	12,248	-1.039%
2026-07-21	3.5300	3.5300	3.5300	3.5300	-0.282%	561	+7.932%
2026-07-20	3.5598	3.5600	3.5200	3.5400	-0.840%	7,419	+7.627%
2026-07-17	3.5700	3.5700	3.5700	3.5700	-4.545%	3,964	+6.723%
2026-07-16	3.8500	3.8500	3.7000	3.7400	+1.630%	5,417	+1.872%
2026-07-15	3.7300	3.7400	3.6700	3.6800	-1.340%	6,951	+3.533%
2026-07-14	3.7800	3.7900	3.7300	3.7300	-0.533%	6,463	+2.145%
2026-07-13	3.9450	3.9450	3.7500	3.7500	-5.542%	10,799	+1.600%
2026-07-10	3.7301	3.9700	3.7301	3.9700	+0.506%	8,693	-4.030%
2026-07-09	3.7900	4.0150	3.7700	3.9500	+3.403%	8,064	-3.544%
2026-07-08	3.7600	3.8500	3.7600	3.8200	+2.688%	6,522	-0.262%
2026-07-07	4.0200	4.0200	3.6800	3.7200	-7.463%	5,077	+2.419%
2026-07-06	3.9300	4.1350	3.9050	4.0200	-0.985%	5,725	-5.224%
2026-07-02	4.1000	4.2950	3.9500	4.0600	-0.246%	22,842	-6.158%
2026-07-01	3.9900	4.2700	3.9100	4.0700	+3.827%	37,359	-6.388%
2026-06-30	3.9100	4.0300	3.7000	3.9200	-2.970%	14,918	-2.806%
2026-06-29	4.3900	4.3900	3.9000	4.0400	-5.164%	24,694	-5.693%
2026-06-26	4.2750	4.6000	4.0700	4.2600	-4.911%	29,338	-10.563%
2026-06-25	3.9900	4.6000	3.9900	4.4800	+9.535%	32,779	-14.955%
2026-06-24	4.3500	4.6500	4.0201	4.0900	-9.313%	63,229	-6.846%
2026-06-23	4.0200	4.5100	3.9900	4.5100	+8.675%	48,823	-15.521%
2026-06-22	3.4000	4.2900	3.2201	4.1500	+21.701%	139,233	-8.193%
2026-06-18	2.6550	3.4300	2.5700	3.4100	+29.167%	159,243	+11.730%
2026-06-17	2.5900	2.6400	2.4350	2.6400	+2.326%	181,583	+44.318%
2026-06-16	2.8200	2.9080	2.5500	2.5800	-10.105%	110,613	+47.674%
2026-06-15	2.8200	3.0500	2.7400	2.8700	-0.347%	101,881	+32.753%
2026-06-12	2.8900	3.1295	2.7700	2.8800	-4.636%	52,059	+32.292%
2026-06-11	2.8900	3.1274	2.8450	3.0200	+5.226%	42,472	+26.159%
2026-06-10	3.1500	3.2000	2.8100	2.8700	-9.177%	104,635	+32.753%
2026-06-09	3.0000	3.2872	3.0000	3.1600	+3.607%	104,400	+20.570%
2026-06-08	3.2400	3.4000	3.0500	3.0500	-12.104%	92,565	+24.918%
2026-06-05	3.3000	3.6400	3.2800	3.4700	+1.760%	72,232	+9.798%
2026-06-04	3.2800	3.4870	3.2300	3.4100	+0.590%	97,878	+11.730%
2026-06-03	3.4579	3.8400	3.3200	3.3900	-11.024%	261,023	+12.389%
2026-06-02	3.6601	4.2000	3.1300	3.8100	-12.414%	426,602	0.000%
2026-06-01	5.8200	5.8200	4.1700	4.3500	-29.153%	816,933	-12.414%
2026-05-29	5.1600	6.2000	4.1900	6.1400	+125.735%	24,973,539	-37.948%
2026-05-28	2.6746	2.7200	2.6746	2.7200	-1.091%	1,120	+40.074%
2026-05-27	2.6200	2.7500	2.6200	2.7500	0.000%	2,030	+38.545%
2026-05-26	2.7100	2.7500	2.7100	2.7500	+1.476%	2,843	+38.545%
2026-05-22	2.9000	2.9000	2.6611	2.7100	-9.516%	3,071	+40.590%
2026-05-21	3.3000	3.3000	2.9950	2.9950	-5.222%	993	+27.212%
2026-05-20	3.1000	3.1600	3.1000	3.1600	+2.265%	1,488	+20.570%
2026-05-19	3.0400	3.1900	2.9700	3.0900	+1.980%	6,742	+23.301%
2026-05-18	3.0900	3.6900	3.0000	3.0300	-3.810%	28,530	+25.743%
2026-05-15	3.1290	3.2500	2.9700	3.1500	0.000%	7,679	+20.952%
2026-05-14	3.0500	3.2199	3.0500	3.1500	+1.613%	2,267	+20.952%
2026-05-13	3.2500	3.2500	2.9700	3.1000	-1.274%	10,547	+22.903%
2026-05-12	3.2000	3.2000	3.1400	3.1400	-2.484%	8,613	+21.338%
2026-05-11	3.2000	3.2200	3.2000	3.2200	-0.053%	1,522	+18.323%
2026-05-08	3.2217	3.2217	3.2217	3.2217	+0.994%	525	+18.261%
2026-05-07	3.2500	3.2500	3.1900	3.1900	-3.040%	945	+19.436%
2026-05-06	3.1800	3.5800	3.1699	3.2900	+3.700%	5,985	+15.805%
2026-05-05	3.4399	3.4399	3.1726	3.1726	+4.358%	3,355	+20.091%
2026-05-04	3.3100	3.3199	3.0401	3.0401	-2.791%	1,232	+25.325%
2026-05-01	3.2300	3.2300	3.0400	3.1274	-2.879%	3,593	+21.826%
2026-04-30	3.4000	3.4700	3.2201	3.2201	-1.124%	2,254	+18.319%
2026-04-29	3.2567	3.2567	3.2567	3.2567	-5.306%	269	+16.990%
2026-04-27	3.4499	3.4950	3.2131	3.4392	+1.926%	1,458	+10.782%
2026-04-24	3.3742	3.3742	3.3742	3.3742	-4.684%	105	+12.916%
2026-04-23	3.5300	3.5400	3.5300	3.5400	+0.286%	1,292	+7.627%
2026-04-22	3.4600	3.5300	3.4600	3.5299	-0.003%	1,886	+7.935%
2026-04-21	3.5451	3.5451	3.3900	3.5300	-0.563%	6,766	+7.932%
2026-04-20	3.4900	3.5500	3.4000	3.5500	+0.984%	2,175	+7.324%
2026-04-17	3.5999	3.5999	3.5154	3.5154	+3.027%	675	+8.380%
2026-04-16	3.2800	3.5199	3.2500	3.4121	+5.312%	8,148	+11.661%
2026-04-15	3.2700	3.2700	3.2350	3.2400	-5.539%	2,093	+17.593%
2026-04-14	3.5300	3.5300	3.4300	3.4300	-4.225%	1,359	+11.079%
2026-04-13	3.5000	3.5813	3.2400	3.5813	+4.259%	1,746	+6.386%
2026-04-10	3.4350	3.4350	3.4350	3.4350	-2.137%	968	+10.917%
2026-04-09	3.3732	3.5273	3.3732	3.5100	-1.681%	499	+8.547%
2026-04-08	3.5700	3.5700	3.5700	3.5700	0.000%	270	+6.723%
2026-04-07	3.3300	3.5700	3.3300	3.5700	0.000%	507	+6.723%
2026-04-06	3.2100	3.5700	3.2100	3.5700	0.000%	706	+6.723%
2026-04-02	3.6852	3.6899	3.5300	3.5700	-2.192%	1,369	+6.723%
2026-04-01	3.6500	3.6500	3.6500	3.6500	+3.989%	1,515	+4.384%
2026-03-31	3.5000	3.5778	3.5000	3.5100	-3.836%	1,989	+8.547%
2026-03-30	3.7000	3.7700	3.5000	3.6500	-3.947%	3,436	+4.384%
2026-03-27	3.8100	3.8100	3.8000	3.8000	0.000%	732	+0.263%
2026-03-26	3.9500	3.9500	3.7600	3.8000	-1.554%	9,485	+0.263%
2026-03-25	4.0700	4.0700	3.7000	3.8600	-5.392%	12,092	-1.295%
2026-03-24	4.2650	4.2650	4.0800	4.0800	-1.211%	1,041	-6.618%
2026-03-23	4.3950	4.4000	4.0300	4.1300	-10.606%	16,098	-7.748%
2026-03-20	4.7039	4.7039	4.6200	4.6200	0.000%	8,383	-17.532%
2026-03-19	4.7156	4.7156	4.5100	4.6200	-0.645%	4,906	-17.532%
2026-03-18	4.6320	4.6500	4.6200	4.6500	0.000%	768	-18.065%
2026-03-17	4.7600	4.7800	4.6500	4.6500	-0.215%	4,912	-18.065%
2026-03-16	4.7100	4.7100	4.5000	4.6600	+5.907%	2,154	-18.240%
2026-03-13	4.4100	4.6400	4.4000	4.4001	-0.224%	10,515	-13.411%
2026-03-12	4.3200	4.4100	4.3200	4.4100	-0.226%	1,469	-13.605%
2026-03-11	4.4100	4.4500	4.4100	4.4200	-1.778%	1,801	-13.801%
2026-03-10	4.4100	4.6600	4.4100	4.5000	-0.222%	4,981	-15.333%
2026-03-09	4.5100	4.5100	4.5100	4.5100	-0.367%	796	-15.521%
2026-03-05	4.6500	4.6500	4.5200	4.5266	-2.444%	5,005	-15.831%
2026-03-03	4.5000	4.7300	4.5000	4.6400	+3.111%	7,401	-17.888%
2026-03-02	4.5500	4.8700	4.5000	4.5000	-2.386%	2,770	-15.333%
2026-02-27	4.6100	4.6100	4.6100	4.6100	+1.319%	254	-17.354%
2026-02-26	4.5500	4.5500	4.5500	4.5500	0.000%	328	-16.264%
2026-02-25	4.6400	4.6400	4.5500	4.5500	+0.664%	1,634	-16.264%
2026-02-24	4.5698	4.5698	4.5200	4.5200	+3.432%	733	-15.708%
2026-02-23	4.4100	4.4100	4.3700	4.3700	-2.889%	1,124	-12.815%
2026-02-20	4.4000	4.6250	4.3500	4.5000	-3.226%	3,436	-15.333%
2026-02-19	4.7100	4.7100	4.6350	4.6500	+6.897%	1,929	-18.065%
2026-02-18	4.6000	4.8250	4.3500	4.3500	-1.249%	8,088	-12.414%
2026-02-17	5.1900	5.1900	4.3800	4.4050	-8.229%	8,208	-13.507%
2026-02-13	4.9700	4.9700	4.7723	4.8000	-2.041%	2,003	-20.625%
2026-02-12	4.9100	4.9100	4.9000	4.9000	-2.000%	1,013	-22.245%
2026-02-11	5.0000	5.0000	5.0000	5.0000	+1.215%	352	-23.800%
2026-02-10	4.9399	4.9400	4.8750	4.9400	+1.646%	1,959	-22.874%
2026-02-09	4.8550	4.8600	4.8550	4.8600	+0.103%	743	-21.605%
2026-02-06	4.7753	4.9399	4.7753	4.8550	-1.721%	2,748	-21.524%
2026-02-05	4.8100	4.9400	4.8100	4.9400	+0.101%	1,557	-22.874%
2026-02-04	4.9350	4.9350	4.9350	4.9350	-0.584%	633	-22.796%
2026-02-03	4.8670	4.9640	4.8670	4.9640	+0.182%	1,393	-23.247%
2026-02-02	4.8510	4.9550	4.8510	4.9550	+0.269%	1,224	-23.108%
2026-01-29	4.7800	4.9900	4.7800	4.9417	-2.145%	3,882	-22.901%
2026-01-28	5.0300	5.0900	5.0300	5.0500	-4.896%	1,513	-24.554%
2026-01-27	5.2900	5.3100	5.2900	5.3100	+1.724%	2,201	-28.249%
2026-01-26	5.2200	5.2200	4.7400	5.2200	+0.385%	7,566	-27.011%
2026-01-22	5.2000	5.2000	5.2000	5.2000	+1.563%	730	-26.731%
2026-01-21	5.1500	5.1910	5.1200	5.1200	-1.538%	1,655	-25.586%
2026-01-20	5.5000	5.5000	5.1800	5.2000	-7.473%	5,815	-26.731%
2026-01-16	5.6000	5.6200	5.6000	5.6200	+2.368%	644	-32.206%
2026-01-15	5.6400	5.6400	5.4900	5.4900	-2.832%	2,364	-30.601%
2026-01-14	5.6600	5.6600	5.6500	5.6500	+0.403%	1,164	-32.566%
2026-01-13	5.6273	5.6273	5.6273	5.6273	-1.712%	244	-32.294%
2026-01-12	5.9287	5.9287	5.5900	5.7253	+1.512%	2,807	-33.453%
2026-01-09	5.6400	5.6400	5.6400	5.6400	-9.759%	405	-32.447%
2026-01-08	5.9201	6.2499	5.8267	6.2499	+3.270%	2,826	-39.039%
2026-01-07	5.9100	6.0520	5.9100	6.0520	+1.886%	503	-37.046%
2026-01-05	6.1200	6.1200	5.9300	5.9400	+0.338%	3,115	-35.859%
2025-12-31	5.9200	5.9200	5.9200	5.9200	+0.339%	635	-35.642%
2025-12-30	5.8400	6.1001	5.8400	5.9000	-1.667%	731	-35.424%
2025-12-29	6.2000	6.2000	6.0000	6.0000	-6.250%	1,166	-36.500%
2025-12-26	6.3700	6.4600	6.1500	6.4000	+0.946%	3,963	-40.469%
2025-12-24	6.2332	6.4800	6.2311	6.3400	+2.591%	3,303	-39.905%
2025-12-23	5.9900	6.1800	5.9900	6.1799	+0.323%	2,285	-38.349%
2025-12-22	5.8420	6.2400	5.8420	6.1600	+1.818%	4,082	-38.149%
2025-12-19	6.0000	6.3300	5.4900	6.0500	-1.626%	9,253	-37.025%
2025-12-18	5.7600	6.5400	5.7600	6.1500	+6.034%	11,281	-38.049%
2025-12-15	5.8300	5.8986	5.8000	5.8000	-0.344%	4,682	-34.310%
2025-12-12	5.8032	5.8850	5.8032	5.8200	+0.345%	4,351	-34.536%
2025-12-11	5.7000	5.8000	5.7000	5.8000	+1.222%	1,057	-34.310%
2025-12-10	5.6033	5.9300	5.6033	5.7300	+4.182%	662	-33.508%
2025-12-09	5.5200	5.9600	5.5000	5.5000	-5.983%	6,904	-30.727%
2025-12-08	6.0000	6.0000	5.7000	5.8500	-1.349%	6,824	-34.872%
2025-12-05	5.6020	5.9300	5.6000	5.9300	+6.086%	7,255	-35.750%
2025-12-04	5.7900	5.7900	5.5800	5.5898	+3.323%	5,835	-31.840%
2025-12-02	5.6400	5.6400	5.4100	5.4100	-4.078%	1,563	-29.575%
2025-12-01	5.7999	5.8500	5.6400	5.6400	-2.759%	6,081	-32.447%
2025-11-28	5.7800	5.8000	5.5409	5.8000	+3.571%	1,951	-34.310%
2025-11-26	5.7200	5.7200	5.4953	5.6000	-2.609%	4,167	-31.964%
2025-11-25	5.4900	5.9900	5.4800	5.7500	+4.927%	9,402	-33.739%
2025-11-24	5.2823	5.8400	5.2770	5.4800	+7.031%	14,060	-30.474%
2025-11-21	5.5200	5.6850	4.8380	5.1200	-10.800%	49,597	-25.586%
2025-11-20	6.9800	6.9800	5.1000	5.7399	-13.295%	39,381	-33.623%
2025-11-19	5.9900	6.8600	5.9900	6.6200	+21.245%	8,749	-42.447%
2025-11-18	5.4600	5.4600	5.4600	5.4600	-5.862%	197	-30.220%
2025-11-17	5.8000	5.8000	5.8000	5.8000	+1.473%	239	-34.310%
2025-11-14	5.7158	5.7158	5.7158	5.7158	-4.418%	301	-33.343%
2025-11-13	5.7732	5.9800	5.7732	5.9800	+4.000%	1,219	-36.288%
2025-11-12	5.7500	5.7500	5.7500	5.7500	+0.174%	759	-33.739%
2025-11-10	5.6720	5.7400	5.4600	5.7400	+1.413%	4,240	-33.624%
2025-11-07	5.4600	5.6600	5.4600	5.6600	-3.741%	1,831	-32.686%
2025-11-06	5.8800	5.8800	5.8800	5.8800	0.000%	1,042	-35.204%
2025-11-05	6.2200	6.2200	5.8800	5.8800	-7.692%	6,574	-35.204%
2025-11-04	6.3700	6.3700	6.3700	6.3700	-2.000%	673	-40.188%
2025-11-03	6.2900	6.5000	6.2000	6.5000	0.000%	1,262	-41.385%
2025-10-31	6.9800	6.9800	6.4900	6.5000	-2.985%	2,114	-41.385%
2025-10-30	6.7000	6.7000	6.6900	6.7000	-0.025%	1,212	-43.134%
2025-10-29	6.6600	6.7017	6.6600	6.7017	-3.987%	971	-43.149%
2025-10-28	6.7900	6.9800	6.7900	6.9800	+2.647%	3,437	-45.415%
2025-10-27	6.8500	6.8500	6.8000	6.8000	+2.256%	1,547	-43.971%
2025-10-24	6.7000	6.9900	6.5500	6.6500	-2.778%	5,733	-42.707%
2025-10-23	6.8000	6.8400	6.8000	6.8400	-1.724%	828	-44.298%
2025-10-22	6.9800	6.9800	6.8300	6.9600	0.000%	2,113	-45.259%
2025-10-21	6.9137	6.9600	6.9137	6.9600	+0.870%	6,684	-45.259%
2025-10-20	6.9400	7.0000	6.8200	6.9000	-4.959%	1,720	-44.783%
2025-10-17	7.0200	7.2800	6.9300	7.2600	-1.626%	11,303	-47.521%
2025-10-16	7.3800	7.3800	7.3800	7.3800	-0.405%	212	-48.374%
2025-10-15	7.2800	7.4100	7.2800	7.4100	+1.777%	1,135	-48.583%
2025-10-14	7.2806	7.2806	7.2806	7.2806	-0.809%	423	-47.669%
2025-10-13	7.3100	7.3400	7.3100	7.3400	-0.811%	1,026	-48.093%
2025-10-10	7.7450	7.7450	7.0100	7.4000	-4.822%	14,141	-48.514%
2025-10-09	7.9600	7.9600	7.6900	7.7749	-3.895%	7,070	-50.996%
2025-10-08	8.2002	8.2002	8.0800	8.0900	-0.369%	6,950	-52.905%
2025-10-07	8.2300	8.2300	8.1000	8.1200	-2.521%	3,053	-53.079%
2025-10-06	8.2600	8.5300	8.0600	8.3300	+1.031%	19,446	-54.262%
2025-10-03	8.1723	8.3600	8.0000	8.2450	-2.954%	1,332	-53.790%
2025-10-02	8.4960	8.4960	8.4960	8.4960	+4.889%	2,538	-55.155%
2025-10-01	8.3800	8.4200	7.8009	8.1000	+1.250%	12,004	-52.963%
2025-09-30	7.9029	8.4400	7.9029	8.0000	0.000%	1,971	-52.375%
2025-09-29	8.4000	8.4892	8.0000	8.0000	0.000%	5,984	-52.375%
2025-09-26	8.1550	8.1700	8.0000	8.0000	-3.382%	6,854	-52.375%
2025-09-25	8.4700	8.4700	8.2600	8.2800	-1.429%	2,445	-53.986%
2025-09-24	8.4999	8.4999	7.8101	8.4000	-1.176%	1,325	-54.643%
2025-09-23	8.1400	8.7400	8.1400	8.5000	+6.250%	3,139	-55.176%
2025-09-22	7.8900	8.2000	7.8100	8.0000	-1.720%	26,109	-52.375%
2025-09-19	7.6100	8.4900	7.6100	8.1400	+1.750%	19,523	-53.194%
2025-09-18	8.3300	8.3300	6.3700	8.0000	-3.962%	53,144	-52.375%
2025-09-17	8.2952	8.4300	8.2952	8.3300	-1.303%	5,249	-54.262%
2025-09-16	8.0385	8.4400	8.0200	8.4400	+0.716%	5,814	-54.858%
2025-09-15	8.6200	8.6300	8.2500	8.3800	-4.989%	5,961	-54.535%
2025-09-12	9.6500	9.6500	8.8200	8.8200	+1.965%	10,165	-56.803%
2025-09-11	8.1139	8.8800	8.1139	8.6500	+0.275%	5,075	-55.954%
2025-09-10	8.9300	8.9300	8.6263	8.6263	-3.617%	764	-55.833%
2025-09-09	8.6000	8.9500	8.6000	8.9500	+1.589%	708	-57.430%
2025-09-08	8.7400	8.8800	8.2300	8.8100	+1.080%	4,183	-56.754%
2025-09-05	8.5025	9.3200	8.3400	8.7159	+5.328%	9,235	-56.287%
2025-09-04	8.5700	8.5700	8.0000	8.2750	-6.285%	28,938	-53.958%
2025-09-03	9.6000	9.6000	8.3818	8.8300	-5.460%	20,643	-56.852%
2025-09-02	9.5000	9.5100	9.1646	9.3400	-1.788%	3,545	-59.208%
2025-08-29	9.8500	9.8900	9.5100	9.5100	-3.206%	6,491	-59.937%
2025-08-28	9.9100	9.9100	9.6300	9.8250	+6.331%	3,196	-61.221%
2025-08-27	9.3250	9.3250	9.2400	9.2400	-3.145%	962	-58.766%
2025-08-26	9.1800	9.5400	9.1200	9.5400	-3.539%	3,257	-60.063%
2025-08-25	9.8500	10.0800	9.3535	9.8900	-2.128%	12,801	-61.476%
2025-08-22	10.3400	10.4900	10.0000	10.1050	+2.693%	6,138	-62.296%
2025-08-21	8.8928	10.7000	8.8928	9.8400	+2.181%	15,035	-61.280%
2025-08-20	10.3250	10.3250	9.6300	9.6300	-9.492%	10,800	-60.436%
2025-08-19	10.7300	10.7300	10.0100	10.6400	-0.839%	9,669	-64.192%
2025-08-18	9.9200	11.5326	9.9200	10.7300	+10.962%	13,998	-64.492%
2025-08-15	9.2801	9.6700	9.2801	9.6700	-4.257%	6,065	-60.600%
2025-08-14	9.7000	10.1000	9.4900	10.1000	+7.905%	10,318	-62.277%
2025-08-13	9.0650	9.4400	9.0650	9.3601	+1.300%	6,837	-59.295%
2025-08-12	8.9763	9.9900	8.9763	9.2400	-7.415%	11,877	-58.766%
2025-08-11	9.7200	9.9800	9.1100	9.9800	+3.420%	14,297	-61.824%
2025-08-08	9.6500	9.6500	9.6500	9.6500	+2.442%	379	-60.518%
2025-08-07	9.3700	9.4900	8.9000	9.4200	+3.859%	9,386	-59.554%
2025-08-06	8.8000	9.1400	8.0900	9.0700	+3.185%	25,366	-57.993%
2025-08-05	8.1000	8.8800	8.1000	8.7900	+5.269%	16,045	-56.655%
2025-08-04	7.7000	8.5600	7.7000	8.3500	+10.450%	45,088	-54.371%
2025-08-01	9.1800	9.1800	7.3000	7.5600	-17.826%	40,199	-49.603%
2025-07-31	9.8500	9.9480	9.2000	9.2000	-6.694%	12,125	-58.587%
2025-07-30	10.3900	10.3900	9.2700	9.8600	-6.540%	14,236	-61.359%
2025-07-29	10.9500	11.0400	10.5500	10.5500	-2.765%	9,787	-63.886%
2025-07-28	10.5000	11.1589	10.0800	10.8500	+2.649%	16,490	-64.885%
2025-07-25	10.9700	11.2000	10.2760	10.5700	-5.372%	28,475	-63.955%
2025-07-24	10.1800	11.5000	10.1000	11.1700	+8.552%	26,660	-65.891%
2025-07-23	10.0600	10.4999	9.6800	10.2900	-0.484%	39,124	-62.974%
2025-07-22	11.0300	11.0300	10.2535	10.3400	-7.596%	11,395	-63.153%
2025-07-21	10.7500	11.3375	9.5800	11.1900	-4.277%	84,641	-65.952%
2025-07-18	13.3100	13.3100	9.1500	11.6900	-8.672%	137,552	-67.408%
2025-07-17	13.9900	15.0000	12.2900	12.8000	-8.244%	117,874	-70.234%
2025-07-16	12.0000	13.9808	12.0000	13.9500	+19.027%	141,532	-72.688%
2025-07-15	11.5200	13.3400	11.2800	11.7200	+8.519%	128,479	-67.491%
2025-07-14	9.9100	11.9100	9.9100	10.8000	+18.681%	206,619	-64.722%
2025-07-11	7.4600	9.2100	7.0700	9.1000	+21.984%	88,730	-58.132%
2025-07-10	8.2000	8.4500	7.2400	7.4600	+1.359%	38,415	-48.928%
2025-07-09	6.7600	8.4000	6.5700	7.3600	+23.077%	139,129	-48.234%
2025-07-08	6.1700	6.4362	5.9800	5.9800	-1.157%	1,503	-36.288%
2025-07-07	5.5420	6.0500	5.5420	6.0500	+9.800%	4,218	-37.025%
2025-07-03	5.9200	6.0300	5.5100	5.5100	-6.926%	15,524	-30.853%
2025-07-02	5.9000	6.0000	5.9000	5.9200	+1.024%	8,790	-35.642%
2025-07-01	5.7600	5.8600	5.7430	5.8600	+2.448%	1,221	-34.983%
2025-06-30	5.4500	5.7500	5.4500	5.7200	+2.326%	8,954	-33.392%
2025-06-27	5.5400	5.8800	5.5200	5.5900	-0.981%	6,134	-31.843%
2025-06-26	5.3400	5.7000	5.3400	5.6454	-1.819%	3,103	-32.511%
2025-06-24	5.7300	5.8000	5.7300	5.7500	-0.862%	9,434	-33.739%
2025-06-23	5.7825	5.8950	5.7800	5.8000	+6.859%	2,568	-34.310%
2025-06-20	5.4500	5.6000	5.4250	5.4277	-1.135%	13,880	-29.805%
2025-06-18	5.4900	5.4900	5.4900	5.4900	-0.182%	1,241	-30.601%
2025-06-16	5.5800	5.6500	5.5000	5.5000	-2.655%	9,528	-30.727%
2025-06-13	6.0000	6.0511	5.5001	5.6500	-7.980%	5,738	-32.566%
2025-06-12	6.1200	6.2300	6.1200	6.1400	-0.968%	10,267	-37.948%
2025-06-11	6.0474	6.2000	6.0474	6.2000	-4.173%	1,428	-38.548%
2025-06-10	6.8200	6.8473	6.4700	6.4700	-3.361%	2,186	-41.113%
2025-06-09	6.0700	7.4393	6.0700	6.6950	+12.805%	14,026	-43.092%
2025-06-06	5.8350	6.8900	5.8300	5.9350	+3.038%	10,261	-35.805%
2025-06-05	5.7931	5.7931	5.7600	5.7600	+0.038%	1,008	-33.854%
2025-06-04	5.9100	5.9100	5.7578	5.7578	-7.908%	840	-33.829%
2025-06-03	5.7650	6.4900	5.7650	6.2522	+9.304%	4,387	-39.061%
2025-06-02	5.7900	5.8000	5.7200	5.7200	+2.143%	2,610	-33.392%
2025-05-30	5.3118	5.6200	5.3109	5.6000	+5.432%	4,282	-31.964%
2025-05-29	5.3115	5.3115	5.3115	5.3115	-1.275%	822	-28.269%
2025-05-28	5.5600	5.5600	5.3801	5.3801	+1.642%	3,165	-29.183%
2025-05-27	5.2835	5.2932	5.2835	5.2932	+11.436%	2,102	-28.021%
2025-05-23	4.7500	4.7500	4.7500	4.7500	-6.810%	6,440	-19.789%
2025-05-22	5.2436	5.4000	4.8600	5.0971	-2.467%	4,918	-25.252%
2025-05-21	5.4000	5.4000	5.0452	5.2260	-3.222%	1,974	-27.095%
2025-05-19	4.9450	5.4400	4.9450	5.4000	+12.688%	2,034	-29.444%
2025-05-16	5.1200	5.1200	4.7400	4.7920	-7.846%	2,250	-20.492%
2025-05-15	5.4800	5.4800	5.1200	5.2000	+1.276%	3,173	-26.731%
2025-05-14	5.1600	5.2000	5.1150	5.1345	-1.260%	2,471	-25.796%
2025-05-13	5.5300	5.5300	5.1950	5.2000	-5.705%	4,967	-26.731%
2025-05-12	5.3800	5.9400	4.9160	5.5146	+4.049%	5,987	-30.911%
2025-05-09	5.2800	5.3000	5.2700	5.3000	-0.935%	1,330	-28.113%
2025-05-08	5.4900	5.6700	5.3500	5.3500	+2.490%	4,099	-28.785%
2025-05-07	5.0600	5.4216	5.0600	5.2200	-2.247%	1,500	-27.011%
2025-05-06	5.0800	5.7500	5.0700	5.3400	+6.800%	8,645	-28.652%
2025-05-05	5.0900	5.4000	5.0000	5.0000	-3.288%	3,901	-23.800%
2025-05-02	5.2500	5.5000	5.1700	5.1700	-2.453%	2,578	-26.306%
2025-05-01	5.1900	5.6100	5.0400	5.3000	+5.441%	8,025	-28.113%
2025-04-29	5.2800	5.4000	5.0000	5.0265	-5.339%	3,724	-24.202%
2025-04-28	4.8100	5.6500	4.7382	5.3100	+3.711%	5,592	-28.249%
2025-04-25	5.4300	5.4300	5.1200	5.1200	-4.321%	1,590	-25.586%
2025-04-24	4.7992	5.3512	4.7992	5.3512	+3.977%	2,724	-28.801%
2025-04-23	4.9400	5.1465	4.2800	5.1465	+2.930%	4,162	-25.969%
2025-04-21	5.0500	5.5000	4.6500	5.0000	-0.398%	7,585	-23.800%
2025-04-17	4.8700	5.1000	4.8700	5.0200	+7.265%	2,214	-24.104%
2025-04-16	4.6800	4.6800	4.6800	4.6800	-2.296%	1,487	-18.590%
2025-04-10	4.6200	4.7900	4.6200	4.7900	+4.128%	676	-20.459%
2025-04-09	5.0000	5.0000	4.5910	4.6001	-12.491%	2,723	-17.176%
2025-04-08	5.3200	5.3200	5.0000	5.2567	-1.097%	867	-27.521%
2025-04-07	5.5300	5.5300	5.2632	5.3150	-0.654%	1,721	-28.316%
2025-04-04	5.1600	5.3500	5.1600	5.3500	-3.604%	1,374	-28.785%
2025-04-03	5.4100	5.7770	5.3900	5.5500	+0.362%	1,432	-31.351%
2025-04-02	5.2100	5.5800	5.2100	5.5300	+3.558%	867	-31.103%
2025-04-01	5.2200	5.3400	5.2200	5.3400	-2.377%	1,097	-28.652%
2025-03-31	5.7000	5.7000	5.2569	5.4700	+0.367%	2,129	-30.347%
2025-03-28	5.6500	5.8400	5.3918	5.4500	-4.049%	4,764	-30.092%
2025-03-27	5.6200	5.7700	5.6000	5.6800	+2.342%	3,070	-32.923%
2025-03-26	5.5500	5.5500	5.5500	5.5500	-0.359%	2,369	-31.351%
2025-03-25	5.4526	5.5700	5.4526	5.5700	+2.826%	497	-31.598%
2025-03-24	5.4467	5.4467	5.4169	5.4169	-7.403%	2,673	-29.665%
2025-03-21	5.8500	5.8756	5.4000	5.8500	+4.584%	2,754	-34.872%
2025-03-20	5.5600	5.5936	5.5600	5.5936	+3.970%	636	-31.886%
2025-03-19	5.3300	5.6990	5.3100	5.3800	-3.671%	9,273	-29.182%
2025-03-18	5.7580	5.7580	5.5000	5.5850	-3.707%	2,191	-31.782%
2025-03-17	5.6900	5.8000	5.6700	5.8000	+8.209%	1,243	-34.310%
2025-03-14	5.5900	5.6800	5.3100	5.3600	-4.114%	4,086	-28.918%
2025-03-13	5.7500	5.8700	5.2000	5.5900	+0.179%	9,069	-31.843%
2025-03-12	5.5800	5.5800	5.5800	5.5800	+0.180%	301	-31.720%
2025-03-11	5.3500	5.6796	4.7000	5.5700	+6.501%	25,079	-31.598%
2025-03-10	5.9800	5.9800	5.2300	5.2300	-15.644%	3,682	-27.151%
2025-03-07	6.0029	6.1999	5.8238	6.1999	-1.623%	1,745	-38.547%
2025-03-06	6.4100	6.4300	6.0000	6.3022	-4.801%	3,246	-39.545%
2025-03-05	6.3600	6.7300	6.3600	6.6200	+4.088%	6,552	-42.447%
2025-03-04	6.3000	6.7598	6.1500	6.3600	+0.194%	3,379	-40.094%
2025-03-03	6.4084	6.5720	6.3100	6.3477	-2.810%	6,404	-39.978%
2025-02-28	6.4700	6.5312	6.3100	6.5312	-2.705%	1,355	-41.665%
2025-02-26	6.7128	6.7128	6.7128	6.7128	+5.713%	632	-43.243%
2025-02-25	6.3000	6.4850	6.1500	6.3500	-0.548%	1,997	-40.000%
2025-02-24	6.3850	6.3850	6.3850	6.3850	+3.653%	518	-40.329%
2025-02-21	6.6700	6.6700	6.1500	6.1600	-6.525%	3,509	-38.149%
2025-02-20	6.5900	6.5900	6.5900	6.5900	-1.421%	914	-42.185%
2025-02-19	6.4600	6.7764	6.4600	6.6850	+1.750%	1,203	-43.007%
2025-02-18	6.5100	6.6550	6.5100	6.5700	+0.920%	8,848	-42.009%
2025-02-14	6.5300	6.7784	6.5101	6.5101	-3.981%	1,798	-41.476%
2025-02-13	6.7800	6.7800	6.7800	6.7800	0.000%	263	-43.805%
2025-02-12	6.5200	6.7800	6.5200	6.7800	+1.802%	2,077	-43.805%
2025-02-11	6.6605	6.6605	6.6600	6.6600	-3.771%	549	-42.793%
2025-02-10	6.9210	6.9210	6.9210	6.9210	+1.481%	601	-44.950%
2025-02-07	6.9100	6.9100	6.7900	6.8200	+2.556%	2,138	-44.135%
2025-02-06	6.6500	6.6500	6.6500	6.6500	-0.672%	1,533	-42.707%
2025-02-05	6.5100	6.7800	6.5100	6.6950	+1.910%	2,308	-43.092%
2025-02-04	6.5300	6.6828	6.5100	6.5695	-3.105%	4,942	-42.005%
2025-02-03	6.7400	6.7800	6.6450	6.7800	+1.875%	2,866	-43.805%
2025-01-31	6.6300	6.6552	6.5100	6.6552	-1.670%	1,998	-42.752%
2025-01-30	6.7610	6.7690	6.6218	6.7682	+3.966%	2,860	-43.707%
2025-01-29	6.6699	6.7500	6.2861	6.5100	-2.545%	14,937	-41.475%
2025-01-28	6.6100	6.7500	6.6100	6.6800	+2.203%	3,024	-42.964%
2025-01-27	6.8400	6.9482	6.2377	6.5360	-7.944%	40,436	-41.707%
2025-01-24	6.9200	7.1400	6.9200	7.1000	+2.601%	16,707	-46.338%
2025-01-23	6.8400	7.0150	6.6250	6.9200	+0.875%	20,078	-44.942%
2025-01-22	6.8100	6.9000	6.4700	6.8600	+23.923%	45,057	-44.461%
2025-01-21	5.8000	5.9700	5.5000	5.5357	-6.015%	9,494	-31.174%
2025-01-17	5.8800	6.0000	5.8800	5.8900	+5.556%	5,954	-35.314%
2025-01-15	5.6431	5.6431	5.5800	5.5800	+1.270%	1,336	-31.720%
2025-01-14	5.5700	5.7600	5.5000	5.5100	-2.822%	5,399	-30.853%
2025-01-13	5.7899	5.7899	5.6450	5.6700	+3.279%	2,085	-32.804%
2025-01-10	5.4900	5.4900	5.4900	5.4900	+1.667%	17,393	-30.601%
2025-01-08	5.4000	5.6700	5.4000	5.4000	0.000%	20,043	-29.444%
2025-01-07	5.4600	5.7300	5.4000	5.4000	-0.552%	2,395	-29.444%
2025-01-06	5.2500	5.7316	5.2500	5.4300	+0.556%	5,044	-29.834%
2025-01-03	5.7000	6.3000	5.1000	5.4000	0.000%	40,877	-29.444%
2025-01-02	5.4400	5.7500	5.4000	5.4000	-4.425%	4,342	-29.444%
2024-12-31	5.7746	5.9960	5.4850	5.6500	-2.586%	10,137	-32.566%
2024-12-30	5.7900	5.8000	5.5440	5.8000	-5.383%	4,019	-34.310%

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

STG
Sunlands Technology Group
stock NYSE ADR