Sunlands Technology Group (STG) Historical Stock Data
5.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STG is down -0.90% a day on average. There have been 16 days where Sunlands Technology Group closed green and 14 days where STG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 5.77 | 5.65 | ↓$0.12 (-2.16%) | 5.49 | 6.00 | 10.14K |
| 2024-12-30 | 5.79 | 5.80 | ↑$0.01 (0.17%) | 5.54 | 5.80 | 4.02K |
| 2024-12-27 | 6.18 | 6.13 | ↓$0.05 (-0.81%) | 6.13 | 6.29 | 17.36K |
| 2024-12-26 | 6.19 | 6.29 | ↑$0.10 (1.62%) | 5.95 | 6.63 | 36.46K |
| 2024-12-24 | 6.69 | 6.69 | ↑$0.00 (0.00%) | 6.69 | 6.69 | 80 |
| 2024-12-23 | 6.55 | 6.69 | ↑$0.14 (2.14%) | 6.55 | 6.93 | 4.73K |
| 2024-12-20 | 6.24 | 6.24 | ↑$0.00 (0.00%) | 6.24 | 6.24 | 503 |
| 2024-12-19 | 6.12 | 6.12 | ↑$0.00 (0.00%) | 6.12 | 6.12 | 471 |
| 2024-12-18 | 6.03 | 6.03 | ↑$0.00 (0.00%) | 6.03 | 6.03 | 232 |
| 2024-12-17 | 6.51 | 6.45 | ↓$0.06 (-0.92%) | 5.99 | 6.51 | 1.29K |
| 2024-12-16 | 6.60 | 6.68 | ↑$0.08 (1.21%) | 6.60 | 6.68 | 1.50K |
| 2024-12-13 | 6.10 | 6.12 | ↑$0.02 (0.37%) | 6.10 | 6.25 | 2.06K |
| 2024-12-12 | 6.30 | 6.13 | ↓$0.17 (-2.70%) | 6.13 | 6.47 | 3.24K |
| 2024-12-11 | 6.39 | 6.31 | ↓$0.08 (-1.25%) | 6.31 | 6.60 | 2.37K |
| 2024-12-10 | 6.15 | 6.39 | ↑$0.24 (3.90%) | 6.15 | 6.69 | 7.48K |
| 2024-12-09 | 6.16 | 6.20 | ↑$0.04 (0.65%) | 6.16 | 6.59 | 10.38K |
| 2024-12-06 | 6.31 | 6.31 | ↑$0.00 (0.00%) | 6.11 | 6.55 | 2.68K |
| 2024-12-05 | 6.07 | 6.25 | ↑$0.18 (2.89%) | 5.90 | 6.25 | 4.82K |
| 2024-12-04 | 6.40 | 6.11 | ↓$0.29 (-4.53%) | 6.10 | 6.57 | 6.70K |
| 2024-12-03 | 6.38 | 6.33 | ↓$0.05 (-0.78%) | 6.15 | 6.38 | 1.09K |
| 2024-12-02 | 6.37 | 6.20 | ↓$0.17 (-2.67%) | 6.07 | 6.37 | 1.40K |
| 2024-11-29 | 6.76 | 6.76 | ↑$0.00 (0.00%) | 6.76 | 6.76 | 230 |
| 2024-11-27 | 6.33 | 6.44 | ↑$0.11 (1.74%) | 6.33 | 6.44 | 3.54K |
| 2024-11-26 | 5.93 | 6.35 | ↑$0.42 (7.08%) | 5.93 | 6.56 | 15.18K |
| 2024-11-25 | 6.80 | 6.05 | ↓$0.75 (-10.97%) | 6.00 | 6.80 | 4.33K |
| 2024-11-22 | 7.14 | 6.51 | ↓$0.63 (-8.82%) | 6.51 | 7.14 | 6.42K |
| 2024-11-21 | 7.03 | 6.60 | ↓$0.43 (-6.12%) | 6.60 | 7.14 | 12.06K |
| 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 |
Create an account or log in to view more rows.
$STG has just been halted from trading.
$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