Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunlands Online Education Group ADR (NY: STG )

7.850 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 01, 2024 7.850 7.860 7.850 7.850 1,389 +0.00(+0.00%)
Jun 28, 2024 7.840 8.000 7.800 7.850 2,640 -0.14(-1.75%)
Jun 27, 2024 8.200 8.200 7.990 7.990 673 +0.29(+3.73%)
Jun 26, 2024 7.750 8.000 7.703 7.703 3,147 -0.19(-2.37%)
Jun 25, 2024 8.310 8.310 7.710 7.890 3,464 -0.14(-1.74%)
Jun 24, 2024 7.370 8.900 7.370 8.030 9,692 +0.66(+8.96%)
Jun 21, 2024 6.800 7.713 6.720 7.370 8,209 +0.39(+5.59%)
Jun 20, 2024 7.090 7.100 6.550 6.980 5,129 -0.09(-1.27%)
Jun 18, 2024 6.650 7.100 6.160 7.070 15,696 +0.42(+6.32%)
Jun 14, 2024 6.650 266 +0.44(+7.09%)
Jun 13, 2024 6.210 6.210 6.210 6.210 168 +0.00(+0.00%)
Jun 12, 2024 6.210 6.210 6.210 6.210 209 -0.29(-4.46%)
Jun 11, 2024 6.390 6.570 6.390 6.500 6,077 +0.30(+4.84%)
Jun 10, 2024 6.670 6.670 6.200 6.200 2,454 -0.47(-7.12%)
Jun 07, 2024 6.460 6.675 6.460 6.675 1,804 +0.27(+4.30%)
Jun 06, 2024 6.230 6.400 6.230 6.400 1,763 +0.00(+0.07%)
Jun 05, 2024 6.500 6.510 6.220 6.396 2,364 +0.25(+3.99%)
Jun 04, 2024 6.750 6.890 6.150 6.150 17,377 -0.95(-13.38%)
Jun 03, 2024 7.250 7.490 7.100 7.100 6,578 -0.07(-0.98%)
May 31, 2024 7.954 7.954 7.020 7.170 4,458 -0.36(-4.78%)
May 30, 2024 8.470 8.500 7.520 7.530 14,739 -0.96(-11.31%)
May 29, 2024 8.720 8.720 8.210 8.490 3,906 -0.49(-5.46%)
May 28, 2024 9.900 9.900 8.500 8.980 8,068 -0.42(-4.47%)
May 24, 2024 10.00 10.29 9.200 9.400 12,165 +0.11(+1.18%)
May 22, 2024 9.290 236 -0.10(-1.06%)
May 21, 2024 9.000 10.36 9.000 9.390 4,763 +0.59(+6.70%)
May 20, 2024 8.800 8.810 8.660 8.800 1,268 +0.30(+3.53%)
May 17, 2024 8.500 8.900 8.380 8.500 5,849 +0.20(+2.41%)
May 16, 2024 8.219 8.800 8.010 8.300 9,946 -0.24(-2.79%)
May 15, 2024 8.500 8.760 8.500 8.538 849 -0.22(-2.53%)
May 14, 2024 8.470 8.790 8.120 8.760 2,168 +0.61(+7.48%)
May 13, 2024 8.412 8.480 7.870 8.150 919 -0.33(-3.89%)
May 10, 2024 8.010 8.570 8.000 8.480 941 -0.01(-0.12%)
May 09, 2024 8.100 8.490 8.013 8.490 1,885 +0.21(+2.47%)
May 08, 2024 8.525 8.570 8.000 8.285 1,783 -0.00(-0.06%)
May 07, 2024 8.370 8.400 8.200 8.290 1,246 +0.29(+3.62%)
May 03, 2024 8.000 268 +0.10(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.