Sunlands Online Education Group ADR (NY: STG )

8.781 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 8.670 8.781 8.670 8.781 627 -0.08(-0.89%)
Apr 11, 2024 8.810 8.860 8.760 8.860 890 -0.58(-6.09%)
Apr 09, 2024 9.435 199 +0.13(+1.45%)
Apr 08, 2024 9.700 9.700 9.300 9.300 2,078 +0.07(+0.76%)
Apr 05, 2024 9.740 10.06 9.220 9.230 3,609 -0.70(-7.05%)
Apr 03, 2024 9.930 98 -0.36(-3.45%)
Apr 02, 2024 9.600 10.29 9.600 10.29 2,271 +0.54(+5.49%)
Apr 01, 2024 9.750 9.750 9.750 9.750 498 +0.03(+0.31%)
Mar 28, 2024 9.850 9.850 9.705 9.720 1,981 -0.68(-6.54%)
Mar 27, 2024 10.06 10.40 9.850 10.40 1,763 +0.55(+5.58%)
Mar 26, 2024 9.880 9.880 9.850 9.850 954 -0.25(-2.47%)
Mar 25, 2024 10.64 10.64 10.10 10.10 1,324 +0.20(+2.02%)
Mar 22, 2024 9.650 9.978 9.650 9.900 520 +0.25(+2.59%)
Mar 21, 2024 9.905 9.905 9.650 9.650 2,160 -0.46(-4.55%)
Mar 19, 2024 10.11 189 -0.01(-0.06%)
Mar 18, 2024 10.09 10.12 10.03 10.12 654 +0.10(+0.96%)
Mar 15, 2024 10.94 10.94 10.02 10.02 2,244 -0.92(-8.41%)
Mar 14, 2024 10.93 10.94 10.93 10.94 453 +0.44(+4.19%)
Mar 13, 2024 10.91 11.35 10.50 10.50 2,657 -0.13(-1.25%)
Mar 12, 2024 10.60 10.70 10.60 10.63 1,439 -0.07(-0.63%)
Mar 11, 2024 10.53 10.83 10.52 10.70 3,684 +0.16(+1.57%)
Mar 08, 2024 11.40 11.40 10.36 10.54 9,240 -0.89(-7.83%)
Mar 07, 2024 12.55 12.55 11.43 11.43 4,996 -0.16(-1.38%)
Mar 06, 2024 10.93 12.00 10.78 11.59 8,284 +0.14(+1.22%)
Mar 05, 2024 10.59 11.45 10.17 11.45 3,249 +1.15(+11.17%)
Mar 04, 2024 10.88 10.88 10.19 10.30 5,688 -0.30(-2.83%)
Mar 01, 2024 10.59 10.88 10.47 10.60 2,501 +0.60(+6.00%)
Feb 29, 2024 10.15 10.69 10.00 10.00 3,773 -0.11(-1.13%)
Feb 28, 2024 9.950 10.59 9.950 10.11 5,368 +1.11(+12.38%)
Feb 27, 2024 8.880 9.000 8.860 9.000 3,531 +0.49(+5.76%)
Feb 26, 2024 8.660 8.660 8.510 8.510 795 -0.49(-5.44%)
Feb 23, 2024 9.000 9.407 9.000 9.000 3,550 +0.23(+2.62%)
Feb 22, 2024 9.160 9.160 8.770 8.770 944 -0.10(-1.13%)
Feb 21, 2024 8.878 8.878 8.870 8.870 882 +0.59(+7.12%)
Feb 16, 2024 8.280 184 -0.02(-0.24%)
Feb 15, 2024 8.300 8.300 8.290 8.300 627 -0.38(-4.43%)
Feb 13, 2024 8.685 220 +0.21(+2.54%)
Feb 12, 2024 8.220 8.810 8.220 8.470 2,094 -0.46(-5.10%)
Feb 09, 2024 8.500 8.925 8.500 8.925 1,112 +0.34(+3.90%)
Feb 07, 2024 8.590 122 +0.20(+2.38%)
Feb 06, 2024 9.100 9.150 8.390 8.390 3,002 -0.62(-6.88%)
Feb 05, 2024 9.280 9.280 9.010 9.010 1,750 -0.20(-2.19%)
Feb 02, 2024 9.212 9.212 9.212 9.212 526 +0.13(+1.45%)
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.