Get the Stockscreener App
8.40
1.70%
-0.145
After Hours:
8.40
Sunlands Technology Group Adr Stock (STG) Price History
The historical daily chart and data for Sunlands Technology Group Adr stock (STG), adjusted for splits and dividends, show that the latest closing stock price as of July 26, 2024, is $8.40.
- Sunlands Technology Group Adr all-time high stock price is $37,000.00, occurred on May 22, 2017.
- The lowest Sunlands Technology Group Adr stock price recorded was $0.00 on September 07, 2022. Since then, Sunlands Technology Group Adr's stock price has risen over to $8.40 now.
- The 52-week high stock price for STG is $12.55, representing a 49.40% increase from the current share price, occurred on March 07, 2024.
- The 52-week low stock price for STG is $4.51, indicating a -46.31% decrease from the current share price, occurred on September 21, 2023.
- The closing price of Sunlands Technology Group Adr (STG) stock in the beginning of 2023 was $5.06. The stock closed the year at $7.29, a gain of over 44.07% for the year.
The table below shows more information about STG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 26, 2024 | $8.50 | $7.81 | $0.6931 | 4,522.0 | -1.70% |
| Jul 25, 2024 | $8.85 | $8.06 | $0.783 | 15,155.0 | +8.99% |
| Jul 24, 2024 | $8.09 | $7.56 | $0.53 | 5,986.0 | -4.51% |
| Jul 23, 2024 | $8.21 | $7.92 | $0.29 | 204.0 | -2.26% |
| Jul 22, 2024 | $8.40 | $8.40 | $0.00 | 182.0 | -0.83% |
| Jul 19, 2024 | $8.47 | $7.82 | $0.6499 | 296.0 | +6.01% |
| Jul 18, 2024 | $8.00 | $7.98 | $0.02 | 1,159.0 | -3.15% |
| Jul 16, 2024 | $8.25 | $8.25 | $0.00 | 347.0 | -2.48% |
| Jul 12, 2024 | $8.46 | $7.77 | $0.6937 | 652.0 | +9.99% |
| Jul 11, 2024 | $7.69 | $7.02 | $0.6712 | 2,189.0 | +5.36% |
| Jul 10, 2024 | $7.57 | $7.25 | $0.32 | 4,249.0 | -5.68% |
| Jul 09, 2024 | $8.18 | $7.47 | $0.71 | 66,211.0 | -0.13% |
| Jul 08, 2024 | $7.90 | $7.60 | $0.30 | 3,626.0 | -6.06% |
| Jul 05, 2024 | $8.55 | $7.65 | $0.90 | 3,305.0 | +7.98% |
| Jul 03, 2024 | $7.64 | $7.51 | $0.1299 | 500.0 | +1.86% |
| Jul 02, 2024 | $7.50 | $7.50 | $0.00 | 430.0 | -4.46% |
| Jul 01, 2024 | $7.86 | $7.85 | $0.01 | 1,385.0 | +0.00% |
| Jun 28, 2024 | $8.00 | $7.80 | $0.20 | 2,640.0 | -1.75% |
| Jun 27, 2024 | $8.20 | $7.99 | $0.21 | 673.0 | +3.73% |
Sunlands Technology Group Adr Stock (STG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sunlands Technology Group Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sunlands Technology Group Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sunlands Technology Group Adr Stock (STG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2024 | $8.85 | $7.02 | $1.83 | 114,920.0 | +7.01% |
| Jun, 2024 | $8.90 | $6.15 | $2.75 | 88,069.0 | +9.48% |
| May, 2024 | $10.36 | $7.02 | $3.34 | 77,742.0 | -10.26% |
| Apr, 2024 | $10.29 | $7.50 | $2.78 | 30,194.0 | -17.80% |
| Mar, 2024 | $12.55 | $9.65 | $2.90 | 54,515.0 | -2.80% |
| Feb, 2024 | $10.69 | $8.22 | $2.47 | 33,105.0 | +7.01% |
| Jan, 2024 | $10.28 | $8.00 | $2.28 | 77,736.0 | -8.11% |
Sunlands Technology Group Adr Stock (STG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.84 | $7.52 | $3.32 | 128,590.0 | +8.08% |
| Nov, 2023 | $9.80 | $5.03 | $4.77 | 95,618.0 | +65.09% |
| Oct, 2023 | $6.19 | $4.71 | $1.48 | 59,676.0 | +4.40% |
| Sep, 2023 | $10.02 | $4.51 | $5.51 | 247,888.0 | -43.77% |
| Aug, 2023 | $10.51 | $4.83 | $5.68 | 245,908.0 | +103.48% |
| Jul, 2023 | $5.04 | $3.61 | $1.43 | 180,414.0 | +29.32% |
| Jun, 2023 | $4.70 | $3.10 | $1.60 | 376,041.0 | +16.04% |
| May, 2023 | $8.02 | $3.01 | $5.01 | 199,725.0 | -56.44% |
| Apr, 2023 | $9.49 | $7.30 | $2.19 | 226,603.0 | -14.12% |
| Mar, 2023 | $11.06 | $8.08 | $2.98 | 409,792.0 | -13.97% |
| Feb, 2023 | $15.40 | $9.21 | $6.19 | 410,849.0 | -29.07% |
| Jan, 2023 | $13.99 | $6.88 | $7.11 | 605,262.0 | +91.08% |
Sunlands Technology Group Adr Stock (STG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.11 | $4.20 | $3.91 | 1,502,963.0 | +62.00% |
| Nov, 2022 | $4.50 | $3.51 | $0.9899 | 292,895.0 | +15.98% |
| Oct, 2022 | $4.36 | $3.50 | $0.86 | 85,556.0 | -7.40% |
| Sep, 2022 | $4.65 | $0.00 | $4.65 | 150,166.0 | +8.55% |
| Aug, 2022 | $5.96 | $3.34 | $2.62 | 331,493.0 | -25.20% |
| Jul, 2022 | $5.92 | $4.63 | $1.29 | 266,637.0 | +3.20% |
| Jun, 2022 | $6.39 | $4.40 | $1.99 | 232,923.0 | +3.12% |
| May, 2022 | $5.48 | $2.16 | $3.32 | 297,411.0 | +21.21% |
| Apr, 2022 | $5.75 | $3.80 | $1.95 | 290,260.0 | -6.98% |
| Mar, 2022 | $6.39 | $4.30 | $2.09 | 299,431.0 | -27.12% |
| Feb, 2022 | $6.10 | $4.14 | $1.96 | 305,849.0 | +40.48% |
| Jan, 2022 | $7.00 | $4.00 | $3.00 | 534,698.0 | -15.15% |
2.44%
6.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):