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

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

6.510 -0.270 (-3.98%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 6.530 6.778 6.510 6.510 1,798 -0.27(-3.98%)
Feb 13, 2025 6.780 6.780 6.780 6.780 263 +0.00(+0.00%)
Feb 12, 2025 6.520 6.780 6.520 6.780 2,077 +0.12(+1.80%)
Feb 11, 2025 6.660 6.660 6.660 6.660 549 -0.26(-3.77%)
Feb 10, 2025 6.921 6.921 6.921 6.921 601 +0.10(+1.48%)
Feb 07, 2025 6.910 6.910 6.790 6.820 2,138 +0.17(+2.56%)
Feb 06, 2025 6.650 6.650 6.650 6.650 1,455 -0.04(-0.67%)
Feb 05, 2025 6.510 6.780 6.510 6.695 2,308 +0.13(+1.91%)
Feb 04, 2025 6.530 6.683 6.510 6.569 4,942 -0.21(-3.10%)
Feb 03, 2025 6.740 6.780 6.645 6.780 2,866 +0.12(+1.88%)
Jan 31, 2025 6.630 6.655 6.510 6.655 1,998 -0.11(-1.67%)
Jan 30, 2025 6.761 6.769 6.622 6.768 2,860 +0.26(+3.97%)
Jan 29, 2025 6.670 6.750 6.286 6.510 14,926 -0.17(-2.54%)
Jan 28, 2025 6.610 6.750 6.610 6.680 3,024 +0.14(+2.20%)
Jan 27, 2025 6.840 6.948 6.238 6.536 40,435 -0.56(-7.94%)
Jan 24, 2025 6.920 7.140 6.920 7.100 16,707 +0.18(+2.60%)
Jan 23, 2025 6.840 7.015 6.625 6.920 20,078 +0.06(+0.87%)
Jan 22, 2025 6.810 6.900 6.470 6.860 44,072 +1.32(+23.92%)
Jan 21, 2025 5.800 5.970 5.500 5.536 9,465 -0.35(-6.02%)
Jan 17, 2025 5.880 6.000 5.880 5.890 5,954 +0.31(+5.56%)
Jan 15, 2025 5.580 67 +0.07(+1.27%)
Jan 14, 2025 5.570 5.760 5.500 5.510 5,399 -0.16(-2.82%)
Jan 13, 2025 5.790 5.790 5.645 5.670 2,085 +0.18(+3.28%)
Jan 10, 2025 5.490 5.490 5.490 5.490 17,393 +0.09(+1.67%)
Jan 08, 2025 5.400 5.670 5.400 5.400 20,043 +0.00(+0.00%)
Jan 07, 2025 5.460 5.730 5.400 5.400 2,395 -0.03(-0.55%)
Jan 06, 2025 5.250 5.732 5.250 5.430 5,044 +0.03(+0.56%)
Jan 03, 2025 5.700 6.300 5.100 5.400 40,877 +0.00(+0.00%)
Jan 02, 2025 5.440 5.750 5.400 5.400 4,342 -0.25(-4.42%)
Dec 31, 2024 5.650 0 -0.15(-2.59%)
Dec 30, 2024 5.790 5.800 5.544 5.800 4,019 -0.33(-5.38%)
Dec 27, 2024 6.180 6.290 6.130 6.130 17,356 -0.16(-2.54%)
Dec 26, 2024 6.190 6.630 5.950 6.290 36,461 -0.40(-5.98%)
Dec 23, 2024 6.690 80 +0.45(+7.28%)
Dec 20, 2024 6.236 6.236 6.236 6.236 503 +0.21(+3.47%)
Dec 18, 2024 6.027 325 -0.42(-6.56%)
Dec 17, 2024 6.510 6.510 5.990 6.450 1,285 -0.23(-3.44%)
Dec 16, 2024 6.600 6.680 6.600 6.680 1,499 +0.56(+9.10%)
Dec 13, 2024 6.100 6.250 6.100 6.123 2,055 -0.01(-0.12%)
Dec 12, 2024 6.300 6.468 6.130 6.130 3,244 -0.18(-2.85%)
Dec 11, 2024 6.390 6.600 6.310 6.310 2,369 -0.08(-1.25%)
Dec 10, 2024 6.150 6.690 6.150 6.390 7,477 +0.19(+3.06%)
Dec 09, 2024 6.160 6.593 6.160 6.200 10,382 -0.11(-1.74%)
Dec 06, 2024 6.310 6.550 6.110 6.310 2,676 +0.06(+0.96%)
Dec 05, 2024 6.070 6.250 5.900 6.250 4,819 +0.14(+2.29%)
Dec 04, 2024 6.400 6.570 6.100 6.110 6,699 -0.22(-3.40%)
Dec 03, 2024 6.375 6.375 6.150 6.325 1,085 +0.13(+2.02%)
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 and Conditions.