loading

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 April 23, 2024, is $7.94.
  • 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 $7.94 now.
  • The 52-week high stock price for STG is $12.55, representing a 58.06% increase from the current share price, occurred on March 07, 2024.
  • The 52-week low stock price for STG is $3.01, indicating a -62.09% decrease from the current share price, occurred on May 30, 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:
Date High Low High - Low Volume % Change
Apr 23, 2024 $7.94 $7.66 $0.2796 836.0 -0.87%
Apr 22, 2024 $8.10 $7.50 $0.5969 1,375.0 -1.90%
Apr 19, 2024 $8.21 $8.02 $0.19 654.0 +1.94%
Apr 18, 2024 $8.50 $8.01 $0.4943 1,769.0 -4.87%
Apr 17, 2024 $8.42 $8.42 $0.00 436.0 +2.56%
Apr 16, 2024 $8.60 $8.21 $0.39 1,300.0 -6.06%
Apr 15, 2024 $8.74 $8.74 $0.00 325.0 -0.47%
Apr 12, 2024 $8.78 $8.67 $0.1113 627.0 -0.89%
Apr 11, 2024 $8.86 $8.76 $0.10 890.0 -6.09%
Apr 09, 2024 $9.44 $8.87 $0.565 2,508.0 -0.16%
Apr 08, 2024 $9.70 $9.45 $0.25 1,370.0 +2.38%
Apr 05, 2024 $10.06 $9.22 $0.8446 3,609.0 -7.05%
Apr 03, 2024 $10.14 $9.70 $0.44 3,457.0 -3.45%
Apr 02, 2024 $10.29 $9.60 $0.685 2,271.0 +5.49%
Apr 01, 2024 $9.75 $9.75 $0.00 498.0 +0.31%
Mar 28, 2024 $9.85 $9.71 $0.1446 1,980.0 -6.54%
Mar 27, 2024 $10.40 $9.85 $0.55 1,763.0 +5.58%
Mar 26, 2024 $9.88 $9.85 $0.03 954.0 -2.47%

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
Apr, 2024 $10.29 $7.50 $2.78 22,761.0 -18.31%
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%
$6.98
price up icon 7.55%
$47.04
price up icon 0.43%
$12.12
price down icon 0.90%
$14.25
price up icon 0.42%
$99.35
price up icon 0.51%
education_training_services LRN
$58.20
price up icon 0.17%
Cap:     |  Volume (24h):