ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Sunlands Technology Group American Depositary Shares, representing Class A (NY:STG)

8.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2025 8.200 8.200 8.080 8.090 6,950 -0.03(-0.37%)
Oct 07, 2025 8.230 8.230 8.100 8.120 3,053 -0.21(-2.52%)
Oct 06, 2025 8.260 8.530 8.060 8.330 19,446 +0.09(+1.03%)
Oct 03, 2025 8.172 8.360 8.000 8.245 1,332 -0.25(-2.95%)
Oct 02, 2025 8.496 8.496 8.496 8.496 2,538 +0.40(+4.89%)
Oct 01, 2025 8.380 8.420 7.801 8.100 12,004 +0.10(+1.25%)
Sep 30, 2025 7.900 8.440 7.903 8.000 1,971 +0.00(+0.00%)
Sep 29, 2025 8.400 8.489 8.000 8.000 5,984 +0.00(+0.00%)
Sep 26, 2025 8.150 8.170 8.000 8.000 6,854 -0.28(-3.38%)
Sep 25, 2025 8.470 8.470 8.260 8.280 2,445 -0.12(-1.43%)
Sep 24, 2025 8.500 8.500 7.810 8.400 1,325 -0.10(-1.18%)
Sep 23, 2025 8.140 8.740 8.140 8.500 3,139 +0.50(+6.25%)
Sep 22, 2025 7.890 8.200 7.810 8.000 26,109 -0.14(-1.72%)
Sep 19, 2025 7.610 8.490 7.610 8.140 19,523 +0.14(+1.75%)
Sep 18, 2025 8.330 8.330 6.370 8.000 53,144 -0.33(-3.96%)
Sep 17, 2025 8.300 8.430 8.295 8.330 5,249 -0.11(-1.30%)
Sep 16, 2025 8.040 8.440 8.020 8.440 5,814 +0.06(+0.72%)
Sep 15, 2025 8.620 8.630 8.250 8.380 5,960 -0.44(-4.99%)
Sep 12, 2025 9.650 9.650 8.820 8.820 10,165 +0.17(+1.97%)
Sep 11, 2025 8.114 8.880 8.114 8.650 5,075 +0.02(+0.27%)
Sep 10, 2025 8.930 8.930 8.626 8.626 764 -0.32(-3.62%)
Sep 09, 2025 8.600 8.950 8.600 8.950 698 +0.14(+1.59%)
Sep 08, 2025 8.740 8.880 8.230 8.810 4,183 +0.09(+1.08%)
Sep 05, 2025 8.502 9.320 8.340 8.716 9,235 +0.44(+5.33%)
Sep 04, 2025 8.570 8.570 8.000 8.275 28,938 -0.55(-6.29%)
Sep 03, 2025 9.600 9.600 8.382 8.830 20,643 -0.51(-5.46%)
Sep 02, 2025 9.500 9.510 9.165 9.340 3,545 -0.17(-1.79%)
Aug 29, 2025 9.850 9.890 9.510 9.510 6,491 -0.31(-3.21%)
Aug 28, 2025 9.910 9.910 9.630 9.825 3,196 +0.58(+6.33%)
Aug 27, 2025 9.325 9.325 9.240 9.240 962 -0.30(-3.14%)
Aug 26, 2025 9.180 9.540 9.120 9.540 3,257 -0.35(-3.54%)
Aug 25, 2025 9.850 10.08 9.354 9.890 12,801 -0.21(-2.13%)
Aug 22, 2025 10.34 10.49 10.00 10.11 6,138 +0.27(+2.69%)
Aug 21, 2025 8.893 10.70 8.893 9.840 15,035 +0.21(+2.18%)
Aug 20, 2025 10.32 10.32 9.630 9.630 10,800 -1.01(-9.49%)
Aug 19, 2025 10.73 10.73 10.01 10.64 9,669 -0.09(-0.84%)
Aug 18, 2025 9.920 11.53 9.920 10.73 13,998 +1.06(+10.96%)
Aug 15, 2025 9.280 9.670 9.280 9.670 6,065 -0.43(-4.26%)
Aug 14, 2025 9.700 10.10 9.490 10.10 10,307 +0.74(+7.90%)
Aug 13, 2025 9.065 9.440 9.065 9.360 6,837 +0.12(+1.30%)
Aug 12, 2025 8.976 9.990 8.976 9.240 11,877 -0.74(-7.41%)
Aug 11, 2025 9.720 9.980 9.110 9.980 14,297 +0.33(+3.42%)
Aug 08, 2025 9.650 9.650 9.650 9.650 379 +0.23(+2.44%)
Aug 07, 2025 9.370 9.490 8.900 9.420 9,386 +0.35(+3.86%)
Aug 06, 2025 8.800 9.140 8.090 9.070 25,366 +0.28(+3.19%)
Aug 05, 2025 8.100 8.880 8.100 8.790 16,045 +0.44(+5.27%)
Aug 04, 2025 7.700 8.560 7.700 8.350 45,089 +0.79(+10.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.