Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

9.510 -0.310 (-3.16%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 9.850 9.890 9.510 9.510 6,491 -0.31(-3.21%)
Aug 28, 2025 9.910 9.910 9.630 9.825 3,196 +0.58(+6.33%)
Aug 27, 2025 9.325 9.325 9.240 9.240 962 -0.30(-3.14%)
Aug 26, 2025 9.180 9.540 9.120 9.540 3,257 -0.35(-3.54%)
Aug 25, 2025 9.850 10.08 9.354 9.890 12,801 -0.21(-2.13%)
Aug 22, 2025 10.34 10.49 10.00 10.11 6,138 +0.27(+2.69%)
Aug 21, 2025 8.893 10.70 8.893 9.840 15,035 +0.21(+2.18%)
Aug 20, 2025 10.32 10.32 9.630 9.630 10,800 -1.01(-9.49%)
Aug 19, 2025 10.73 10.73 10.01 10.64 9,669 -0.09(-0.84%)
Aug 18, 2025 9.920 11.53 9.920 10.73 13,998 +1.06(+10.96%)
Aug 15, 2025 9.280 9.670 9.280 9.670 6,065 -0.43(-4.26%)
Aug 14, 2025 9.700 10.10 9.490 10.10 10,307 +0.74(+7.90%)
Aug 13, 2025 9.065 9.440 9.065 9.360 6,837 +0.12(+1.30%)
Aug 12, 2025 8.976 9.990 8.976 9.240 11,877 -0.74(-7.41%)
Aug 11, 2025 9.720 9.980 9.110 9.980 14,297 +0.33(+3.42%)
Aug 08, 2025 9.650 9.650 9.650 9.650 379 +0.23(+2.44%)
Aug 07, 2025 9.370 9.490 8.900 9.420 9,386 +0.35(+3.86%)
Aug 06, 2025 8.800 9.140 8.090 9.070 25,366 +0.28(+3.19%)
Aug 05, 2025 8.100 8.880 8.100 8.790 16,045 +0.44(+5.27%)
Aug 04, 2025 7.700 8.560 7.700 8.350 45,089 +0.79(+10.45%)
Aug 01, 2025 9.180 9.180 7.300 7.560 40,199 -1.64(-17.83%)
Jul 31, 2025 9.850 9.948 9.200 9.200 12,125 -0.66(-6.69%)
Jul 30, 2025 10.39 10.39 9.270 9.860 14,236 -0.69(-6.54%)
Jul 29, 2025 10.95 11.04 10.55 10.55 9,787 -0.30(-2.76%)
Jul 28, 2025 10.50 11.16 10.08 10.85 16,490 +0.28(+2.65%)
Jul 25, 2025 10.97 11.20 10.28 10.57 28,475 -0.60(-5.37%)
Jul 24, 2025 10.18 11.50 10.10 11.17 26,659 +0.88(+8.55%)
Jul 23, 2025 10.06 10.50 9.680 10.29 39,024 -0.05(-0.48%)
Jul 22, 2025 11.03 11.03 10.25 10.34 11,395 -0.85(-7.60%)
Jul 21, 2025 10.75 11.34 9.580 11.19 84,641 -0.50(-4.28%)
Jul 18, 2025 13.31 13.31 9.150 11.69 137,552 -1.11(-8.67%)
Jul 17, 2025 13.99 15.00 12.29 12.80 117,863 -1.15(-8.24%)
Jul 16, 2025 12.00 13.98 12.00 13.95 141,532 +2.23(+19.03%)
Jul 15, 2025 11.52 13.34 11.28 11.72 128,479 +0.92(+8.52%)
Jul 14, 2025 9.910 11.91 9.910 10.80 206,619 +1.70(+18.68%)
Jul 11, 2025 7.460 9.210 7.070 9.100 88,730 +1.64(+21.98%)
Jul 10, 2025 8.200 8.450 7.240 7.460 38,415 +0.10(+1.36%)
Jul 09, 2025 6.760 8.400 6.570 7.360 139,123 +1.38(+23.08%)
Jul 08, 2025 6.170 6.436 5.980 5.980 1,503 -0.07(-1.16%)
Jul 07, 2025 5.540 6.050 5.542 6.050 4,218 +0.54(+9.80%)
Jul 03, 2025 5.920 6.030 5.510 5.510 15,524 -0.41(-6.93%)
Jul 02, 2025 5.900 6.000 5.900 5.920 8,790 +0.06(+1.02%)
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 following
Privacy Policy and Terms Of Service.