5.72
price up icon2.33%   0.13
after-market After Hours: 5.72
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 June 30, 2025, is $5.72.
  • 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 $5.72 now.
  • The 52-week high stock price for STG is $11.06, representing a 93.36% increase from the current share price, occurred on August 16, 2024.
  • The 52-week low stock price for STG is $0.00, indicating a -100.00% decrease from the current share price, occurred on June 17, 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:
Date High Low High - Low Volume % Change
Jun 30, 2025 $5.75 $5.45 $0.30 8,954.0 +2.33%
Jun 27, 2025 $5.88 $5.52 $0.36 6,134.0 -0.98%
Jun 26, 2025 $5.70 $5.34 $0.36 3,103.0 -1.82%
Jun 24, 2025 $5.80 $5.73 $0.07 9,434.0 -0.86%
Jun 23, 2025 $5.89 $5.78 $0.115 2,568.0 +6.86%
Jun 20, 2025 $5.60 $5.42 $0.175 13,880.0 -1.13%
Jun 18, 2025 $5.49 $5.49 $0.00 1,241.0 -0.18%
Jun 16, 2025 $5.65 $5.50 $0.15 9,528.0 -2.65%
Jun 13, 2025 $6.05 $5.50 $0.551 5,738.0 -7.98%
Jun 12, 2025 $6.23 $6.12 $0.11 10,267.0 -0.97%
Jun 11, 2025 $6.20 $6.05 $0.1526 1,428.0 -4.17%
Jun 10, 2025 $6.85 $6.47 $0.3773 2,186.0 -3.36%
Jun 09, 2025 $7.44 $6.07 $1.37 14,026.0 +12.81%
Jun 06, 2025 $6.89 $5.83 $1.06 10,231.0 +3.04%
Jun 05, 2025 $5.79 $5.76 $0.0331 1,008.0 +0.04%
Jun 04, 2025 $5.91 $5.76 $0.1522 837.0 -7.91%
Jun 03, 2025 $6.49 $5.76 $0.725 4,387.0 +9.30%

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
Jun, 2025 $7.44 $5.34 $2.10 116,427.0 +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%
education_training_services UTI
$33.89
price down icon 1.83%
$85.13
price down icon 0.88%
$32.69
price down icon 0.88%
$23.38
price up icon 1.21%
education_training_services GHC
$946.17
price down icon 1.32%
$127.23
price down icon 0.98%
Cap:     |  Volume (24h):