Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sunlands Online Education Group ADR
(NY:
STG
)
5.840
+0.200 (+3.55%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 17, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 03, 2024
5.010
5.900
5.000
5.790
38,312
+1.00(+20.88%)
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
.