ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Sunlands Online Education Group ADR (NY: STG )

4.790 -3.070 (-39.06%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 7.560 7.560 4.250 4.790 76,768 -3.07(-39.06%)
Aug 29, 2024 8.230 9.700 7.000 7.860 421,233 -0.31(-3.79%)
Aug 28, 2024 8.490 8.495 8.170 8.170 2,417 +0.00(+0.00%)
Aug 27, 2024 7.940 8.490 7.810 8.170 1,543 +0.08(+0.99%)
Aug 26, 2024 8.310 8.310 7.710 8.090 2,270 -0.39(-4.60%)
Aug 23, 2024 9.420 9.880 7.370 8.480 44,672 -0.16(-1.85%)
Aug 22, 2024 9.300 9.763 8.320 8.640 242,608 +0.19(+2.25%)
Aug 21, 2024 8.700 9.270 8.390 8.450 4,703 -0.25(-2.87%)
Aug 20, 2024 8.540 8.700 8.395 8.700 2,944 -0.48(-5.23%)
Aug 19, 2024 10.40 10.49 8.812 9.180 9,903 -1.44(-13.56%)
Aug 16, 2024 10.11 11.06 10.10 10.62 54,210 +0.62(+6.20%)
Aug 15, 2024 8.310 10.18 7.980 10.00 204,971 +1.62(+19.33%)
Aug 14, 2024 7.870 8.380 7.870 8.380 867 +0.68(+8.83%)
Aug 13, 2024 7.410 7.700 7.215 7.700 2,784 +0.39(+5.34%)
Aug 12, 2024 9.440 9.440 7.310 7.310 14,196 -2.59(-26.16%)
Aug 09, 2024 10.22 10.22 7.890 9.900 101,031 -0.17(-1.69%)
Aug 07, 2024 10.07 17,013 +0.17(+1.72%)
Aug 06, 2024 9.548 9.900 9.548 9.900 4,839 +0.10(+1.02%)
Aug 05, 2024 9.840 9.900 8.860 9.800 11,729 -0.14(-1.41%)
Aug 02, 2024 8.900 9.940 8.897 9.940 35,429 +0.98(+10.94%)
Aug 01, 2024 8.840 9.000 8.840 8.960 1,252 +0.41(+4.80%)
Jul 31, 2024 8.200 8.550 8.200 8.550 2,017 +0.59(+7.41%)
Jul 30, 2024 7.960 7.960 7.960 7.960 1,159 -0.44(-5.24%)
Jul 26, 2024 8.400 10,058 -0.14(-1.70%)
Jul 25, 2024 8.260 8.848 8.065 8.545 19,228 +0.71(+8.99%)
Jul 24, 2024 8.090 8.090 7.560 7.840 34,492 -0.37(-4.51%)
Jul 23, 2024 7.920 8.210 7.920 8.210 204 -0.19(-2.26%)
Jul 22, 2024 8.400 8.400 8.400 8.400 182 -0.07(-0.83%)
Jul 19, 2024 7.820 8.470 7.820 8.470 296 +0.48(+6.01%)
Jul 18, 2024 8.000 8.000 7.980 7.990 1,159 -0.26(-3.15%)
Jul 16, 2024 8.250 15,123 -0.21(-2.48%)
Jul 12, 2024 8.460 146 +0.77(+9.99%)
Jul 11, 2024 7.020 7.691 7.020 7.691 2,189 +0.39(+5.36%)
Jul 10, 2024 7.310 7.570 7.250 7.300 4,249 -0.44(-5.68%)
Jul 09, 2024 7.600 8.180 7.470 7.740 66,213 -0.01(-0.13%)
Jul 08, 2024 7.720 7.900 7.600 7.750 3,627 -0.50(-6.06%)
Jul 05, 2024 7.650 8.550 7.650 8.250 3,305 +0.61(+7.98%)
Jul 03, 2024 7.510 7.640 7.510 7.640 500 +0.14(+1.86%)
Jul 02, 2024 7.500 7.500 7.500 7.500 430 -0.35(-4.46%)
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.


 

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.