Sunlands Technology Group (STG) Historical Stock Data
6.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STG is down -0.02% a day on average. There have been 15 days where Sunlands Technology Group closed green and 15 days where STG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.11 | 6.90 | ↓$0.21 (-2.97%) | 6.90 | 7.11 | 3.24K |
| 2024-11-19 | 6.73 | 6.64 | ↓$0.09 (-1.38%) | 6.60 | 6.76 | 3.57K |
| 2024-11-18 | 7.12 | 6.94 | ↓$0.18 (-2.54%) | 6.60 | 7.12 | 16.41K |
| 2024-11-15 | 6.82 | 6.70 | ↓$0.12 (-1.76%) | 6.70 | 6.82 | 381 |
| 2024-11-14 | 6.75 | 6.82 | ↑$0.07 (1.04%) | 6.75 | 6.82 | 0.96K |
| 2024-11-13 | 6.81 | 6.94 | ↑$0.13 (1.91%) | 6.75 | 6.95 | 6.81K |
| 2024-11-12 | 6.98 | 6.81 | ↓$0.17 (-2.37%) | 6.81 | 6.98 | 2.25K |
| 2024-11-11 | 6.98 | 6.81 | ↓$0.17 (-2.37%) | 6.81 | 6.98 | 2.67K |
| 2024-11-08 | 6.96 | 6.97 | ↑$0.01 (0.22%) | 6.81 | 7.09 | 1.40K |
| 2024-11-07 | 6.67 | 7.05 | ↑$0.38 (5.70%) | 6.67 | 7.14 | 25.63K |
| 2024-11-06 | 6.65 | 6.84 | ↑$0.19 (2.86%) | 6.65 | 7.14 | 8.78K |
| 2024-11-05 | 6.90 | 7.10 | ↑$0.20 (2.90%) | 6.90 | 7.10 | 1.10K |
| 2024-11-04 | 7.10 | 7.14 | ↑$0.04 (0.56%) | 6.79 | 7.14 | 9.31K |
| 2024-11-01 | 6.73 | 6.60 | ↓$0.13 (-1.87%) | 6.60 | 7.10 | 6.74K |
| 2024-10-31 | 6.67 | 6.60 | ↓$0.07 (-1.05%) | 6.60 | 6.92 | 8.89K |
| 2024-10-30 | 7.13 | 6.60 | ↓$0.53 (-7.43%) | 6.60 | 7.13 | 7.63K |
| 2024-10-29 | 7.11 | 6.64 | ↓$0.47 (-6.65%) | 6.64 | 7.11 | 534 |
| 2024-10-28 | 6.94 | 7.09 | ↑$0.15 (2.16%) | 6.94 | 7.09 | 723 |
| 2024-10-25 | 7.14 | 7.20 | ↑$0.06 (0.84%) | 6.67 | 7.36 | 9.37K |
| 2024-10-24 | 6.99 | 7.02 | ↑$0.03 (0.50%) | 6.89 | 7.19 | 6.38K |
| 2024-10-23 | 6.89 | 7.05 | ↑$0.16 (2.32%) | 6.64 | 7.40 | 19.77K |
| 2024-10-22 | 7.51 | 6.71 | ↓$0.80 (-10.65%) | 5.96 | 7.51 | 16.55K |
| 2024-10-21 | 7.75 | 7.68 | ↓$0.07 (-0.90%) | 7.20 | 7.93 | 19.11K |
| 2024-10-18 | 7.54 | 7.50 | ↓$0.04 (-0.53%) | 7.50 | 7.85 | 9.86K |
| 2024-10-17 | 7.29 | 7.42 | ↑$0.13 (1.78%) | 7.08 | 7.49 | 10.42K |
| 2024-10-16 | 7.02 | 7.27 | ↑$0.25 (3.56%) | 7.02 | 7.34 | 3.71K |
| 2024-10-15 | 7.77 | 7.59 | ↓$0.18 (-2.25%) | 7.20 | 7.77 | 16.93K |
| 2024-10-14 | 8.11 | 7.90 | ↓$0.21 (-2.59%) | 7.64 | 8.20 | 37.50K |
| 2024-10-11 | 7.31 | 8.56 | ↑$1.25 (17.10%) | 7.31 | 8.56 | 11.78K |
| 2024-10-10 | 7.60 | 7.84 | ↑$0.24 (3.16%) | 7.46 | 8.18 | 38.19K |
Create an account or log in to view more rows.
$STG Bears go home!
$STG NOT SELLING.
$STG power hour will be fucking crazy
$STG Chill out and chill some more. It's all temporary.
$STG now I buy
$STG Bullish !!! Can’t wait for Monday!!
$STG looking good today??
$STG i am trading for a better future!
$STG my put options are fine
$STG oversold! Buy the dip