• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    6.620 +1.160 (+21.25%)
    Official Closing Price Updated: 7:00 PM EST, Nov 19, 2025 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 (%)
    Nov 19, 2025 5.990 6.860 5.990 6.620 8,749 +1.16(+21.25%)
    Nov 18, 2025 5.460 5.460 5.460 5.460 197 -0.34(-5.86%)
    Nov 17, 2025 5.800 5.800 5.800 5.800 239 +0.08(+1.47%)
    Nov 14, 2025 5.716 5.716 5.716 5.716 301 -0.26(-4.42%)
    Nov 13, 2025 5.773 5.980 5.773 5.980 1,217 +0.23(+4.00%)
    Nov 12, 2025 5.750 5.750 5.750 5.750 759 +0.01(+0.17%)
    Nov 10, 2025 5.740 245 +0.08(+1.41%)
    Nov 07, 2025 5.460 5.660 5.460 5.660 1,831 -0.22(-3.74%)
    Nov 06, 2025 5.880 5.880 5.880 5.880 1,042 +0.00(+0.00%)
    Nov 05, 2025 6.220 6.220 5.880 5.880 6,574 -0.49(-7.69%)
    Nov 04, 2025 6.370 6.370 6.370 6.370 673 -0.13(-2.00%)
    Nov 03, 2025 6.290 6.500 6.200 6.500 1,262 +0.00(+0.00%)
    Oct 31, 2025 6.980 6.980 6.490 6.500 2,114 -0.20(-2.99%)
    Oct 30, 2025 6.700 6.700 6.690 6.700 1,212 -0.00(-0.03%)
    Oct 29, 2025 6.660 6.702 6.660 6.702 971 -0.28(-3.99%)
    Oct 28, 2025 6.790 6.980 6.790 6.980 3,437 +0.18(+2.65%)
    Oct 27, 2025 6.850 6.850 6.800 6.800 1,547 +0.15(+2.26%)
    Oct 24, 2025 6.700 6.990 6.550 6.650 5,733 -0.19(-2.78%)
    Oct 23, 2025 6.800 6.840 6.800 6.840 828 -0.12(-1.72%)
    Oct 22, 2025 6.980 6.980 6.830 6.960 2,113 +0.00(+0.00%)
    Oct 21, 2025 6.914 6.960 6.914 6.960 6,684 +0.06(+0.87%)
    Oct 20, 2025 6.940 7.000 6.820 6.900 1,720 -0.36(-4.96%)
    Oct 17, 2025 7.020 7.280 6.930 7.260 11,303 -0.12(-1.63%)
    Oct 16, 2025 7.380 7.380 7.380 7.380 212 -0.03(-0.40%)
    Oct 15, 2025 7.280 7.410 7.280 7.410 1,115 +0.13(+1.78%)
    Oct 14, 2025 7.281 7.281 7.281 7.281 423 -0.06(-0.81%)
    Oct 13, 2025 7.310 7.340 7.310 7.340 1,026 -0.06(-0.81%)
    Oct 10, 2025 7.740 7.745 7.010 7.400 14,141 -0.37(-4.82%)
    Oct 09, 2025 7.960 7.960 7.690 7.775 7,070 -0.32(-3.89%)
    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%)
    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 Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.