Get the Stockscreener App
5.845
0.78%
0.045
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 December 01, 2025, is $5.845.
- 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 $5.845 now.
- The 52-week high stock price for STG is $15.00, representing a 156.63% increase from the current share price, occurred on July 17, 2025.
- The 52-week low stock price for STG is $4.28, indicating a -26.78% decrease from the current share price, occurred on April 23, 2025.
- The closing price of Sunlands Technology Group Adr (STG) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 01, 2025 | $5.85 | $5.72 | $0.13 | 4,866.0 | +0.00% |
| Nov 28, 2025 | $5.80 | $5.54 | $0.2591 | 1,951.0 | +3.57% |
| Nov 26, 2025 | $5.72 | $5.50 | $0.2247 | 4,159.0 | -2.61% |
| Nov 25, 2025 | $5.99 | $5.48 | $0.51 | 9,402.0 | +4.93% |
| Nov 24, 2025 | $5.84 | $5.28 | $0.563 | 14,060.0 | +7.03% |
| Nov 21, 2025 | $5.68 | $4.84 | $0.847 | 49,597.0 | -10.80% |
| Nov 20, 2025 | $6.98 | $5.10 | $1.88 | 39,381.0 | -13.29% |
| Nov 19, 2025 | $6.86 | $5.99 | $0.87 | 8,742.0 | +21.25% |
| Nov 18, 2025 | $5.46 | $5.46 | $0.00 | 197.0 | -5.86% |
| Nov 17, 2025 | $5.80 | $5.80 | $0.00 | 239.0 | +1.47% |
| Nov 14, 2025 | $5.72 | $5.72 | $0.00 | 301.0 | -4.42% |
| Nov 13, 2025 | $5.98 | $5.77 | $0.2068 | 1,217.0 | +4.00% |
| Nov 12, 2025 | $5.75 | $5.75 | $0.00 | 759.0 | +0.17% |
| Nov 10, 2025 | $5.74 | $5.46 | $0.28 | 4,240.0 | +1.41% |
| Nov 07, 2025 | $5.66 | $5.46 | $0.20 | 1,831.0 | -3.74% |
| Nov 06, 2025 | $5.88 | $5.88 | $0.00 | 1,042.0 | +0.00% |
| Nov 05, 2025 | $6.22 | $5.88 | $0.34 | 6,574.0 | -7.69% |
| Nov 04, 2025 | $6.37 | $6.37 | $0.00 | 673.0 | -2.00% |
| Nov 03, 2025 | $6.50 | $6.20 | $0.30 | 1,247.0 | +0.00% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $6.98 | $4.84 | $2.14 | 150,478.0 | -10.77% |
| Oct, 2025 | $8.53 | $6.49 | $2.04 | 106,872.0 | -18.75% |
| Sep, 2025 | $9.65 | $6.37 | $3.28 | 220,378.0 | -15.88% |
| Aug, 2025 | $11.53 | $7.30 | $4.23 | 266,983.0 | +3.37% |
| Jul, 2025 | $15.00 | $5.51 | $9.49 | 1,235,023.0 | +60.84% |
| Jun, 2025 | $7.44 | $5.34 | $2.10 | 107,473.0 | +2.14% |
| May, 2025 | $5.94 | $4.74 | $1.20 | 68,021.0 | +11.41% |
| Apr, 2025 | $5.78 | $4.28 | $1.50 | 39,232.0 | -8.11% |
| Mar, 2025 | $6.73 | $4.70 | $2.03 | 91,291.0 | -16.25% |
| Feb, 2025 | $6.92 | $6.15 | $0.771 | 37,840.0 | -1.86% |
| Jan, 2025 | $7.14 | $5.10 | $2.04 | 240,852.0 | +17.79% |
Sunlands Technology Group Adr Stock (STG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.93 | $5.54 | $1.39 | 82,188.0 | -14.20% |
| Nov, 2024 | $7.14 | $5.93 | $1.21 | 130,972.0 | +2.42% |
| Oct, 2024 | $9.49 | $5.96 | $3.53 | 412,029.0 | -14.62% |
| Sep, 2024 | $8.14 | $4.56 | $3.58 | 777,175.0 | +61.38% |
| Aug, 2024 | $11.06 | $4.25 | $6.81 | 1,053,412.0 | -43.98% |
| Jul, 2024 | $8.85 | $7.02 | $1.83 | 113,574.0 | +8.92% |
| 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% |
0.11%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):