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 )

6.970 -0.080 (-1.13%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 6.950 7.087 6.810 6.970 1,400 -0.08(-1.13%)
Nov 07, 2024 6.670 7.140 6.670 7.050 25,626 +0.21(+3.07%)
Nov 06, 2024 6.650 7.140 6.650 6.840 8,783 -0.26(-3.66%)
Nov 05, 2024 6.900 7.100 6.900 7.100 1,104 -0.04(-0.56%)
Nov 04, 2024 7.100 7.140 6.787 7.140 9,305 +0.54(+8.18%)
Nov 01, 2024 6.730 7.101 6.600 6.600 6,737 +0.00(+0.00%)
Oct 31, 2024 6.670 6.920 6.600 6.600 8,894 +0.00(+0.00%)
Oct 30, 2024 7.130 7.130 6.600 6.600 7,630 -0.04(-0.60%)
Oct 29, 2024 7.110 7.113 6.640 6.640 534 -0.45(-6.35%)
Oct 28, 2024 6.940 7.090 6.940 7.090 723 -0.11(-1.53%)
Oct 25, 2024 7.140 7.360 6.672 7.200 9,369 +0.18(+2.56%)
Oct 24, 2024 6.990 7.190 6.890 7.020 6,383 -0.03(-0.43%)
Oct 23, 2024 6.890 7.400 6.635 7.050 19,771 +0.34(+5.07%)
Oct 22, 2024 7.510 7.510 5.960 6.710 16,553 -0.97(-12.63%)
Oct 21, 2024 7.750 7.930 7.200 7.680 19,105 +0.18(+2.40%)
Oct 18, 2024 7.540 7.850 7.500 7.500 9,863 +0.08(+1.08%)
Oct 17, 2024 7.290 7.490 7.082 7.420 10,424 +0.15(+2.06%)
Oct 16, 2024 7.020 7.335 7.020 7.270 3,709 -0.32(-4.22%)
Oct 15, 2024 7.765 7.765 7.199 7.590 16,928 -0.31(-3.92%)
Oct 14, 2024 8.110 8.200 7.640 7.900 37,503 -0.66(-7.71%)
Oct 11, 2024 7.310 8.560 7.310 8.560 11,779 +0.72(+9.18%)
Oct 10, 2024 7.600 8.180 7.460 7.840 38,188 +0.05(+0.64%)
Oct 09, 2024 8.490 8.690 7.600 7.790 35,785 -1.16(-12.96%)
Oct 08, 2024 7.890 9.490 7.820 8.950 22,731 +0.40(+4.68%)
Oct 07, 2024 7.380 8.550 7.380 8.550 27,307 +1.65(+23.91%)
Oct 04, 2024 7.240 7.240 6.810 6.900 15,766 +0.01(+0.15%)
Oct 03, 2024 7.010 7.080 6.750 6.890 54,722 -0.49(-6.66%)
Oct 02, 2024 7.710 8.050 7.382 7.382 19,396 -0.12(-1.57%)
Oct 01, 2024 7.550 7.900 7.343 7.500 19,595 -0.23(-2.98%)
Sep 30, 2024 7.500 7.900 7.090 7.730 17,289 +0.25(+3.34%)
Sep 27, 2024 7.300 8.140 7.260 7.480 38,874 +0.46(+6.55%)
Sep 26, 2024 6.500 7.290 6.500 7.020 65,807 +0.54(+8.33%)
Sep 25, 2024 6.600 6.990 6.210 6.480 43,850 -0.12(-1.82%)
Sep 24, 2024 6.877 7.090 6.355 6.600 54,359 -0.29(-4.21%)
Sep 23, 2024 6.050 6.900 6.000 6.890 42,037 +0.74(+12.03%)
Sep 20, 2024 6.220 6.490 6.010 6.150 10,924 -0.09(-1.44%)
Sep 19, 2024 6.150 6.240 5.930 6.240 15,393 +0.30(+5.05%)
Sep 18, 2024 5.980 6.212 5.900 5.940 122,394 +0.10(+1.71%)
Sep 17, 2024 5.460 6.370 5.460 5.840 25,359 +0.20(+3.55%)
Sep 16, 2024 5.280 6.010 5.260 5.640 15,622 +0.37(+7.02%)
Sep 13, 2024 7.130 7.292 4.560 5.270 61,501 -1.76(-25.04%)
Sep 12, 2024 6.650 7.480 6.485 7.030 38,835 +0.40(+6.03%)
Sep 11, 2024 6.010 6.750 6.010 6.630 84,125 +0.86(+14.90%)
Sep 10, 2024 5.500 6.660 5.350 5.770 74,888 +0.27(+4.91%)
Sep 09, 2024 5.690 5.726 5.500 5.500 1,563 +0.04(+0.73%)
Sep 06, 2024 5.420 5.670 5.410 5.460 14,729 -0.28(-4.88%)
Sep 05, 2024 5.540 5.740 5.190 5.740 7,740 +0.17(+3.05%)
Sep 04, 2024 5.560 5.790 5.468 5.570 3,877 -0.22(-3.80%)
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.