Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sunlands Online Education Group ADR
(NY:
STG
)
9.290
-0.100 (-1.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 22, 2024
9.290
9.290
9.290
9.290
290
-0.10(-1.06%)
May 21, 2024
9.000
10.36
9.000
9.390
4,763
+0.59(+6.70%)
May 20, 2024
8.800
8.810
8.660
8.800
1,268
+0.30(+3.53%)
May 17, 2024
8.500
8.900
8.380
8.500
5,849
+0.20(+2.41%)
May 16, 2024
8.219
8.800
8.010
8.300
9,946
-0.24(-2.79%)
May 15, 2024
8.500
8.760
8.500
8.538
849
-0.22(-2.53%)
May 14, 2024
8.470
8.790
8.120
8.760
2,168
+0.61(+7.48%)
May 13, 2024
8.412
8.480
7.870
8.150
919
-0.33(-3.89%)
May 10, 2024
8.010
8.570
8.000
8.480
941
-0.01(-0.12%)
May 09, 2024
8.100
8.490
8.013
8.490
1,885
+0.21(+2.47%)
May 08, 2024
8.525
8.570
8.000
8.285
1,783
-0.00(-0.06%)
May 07, 2024
8.370
8.400
8.200
8.290
1,246
+0.29(+3.62%)
May 03, 2024
8.000
268
+0.10(+1.27%)
May 02, 2024
7.770
7.900
7.715
7.900
1,917
-0.09(-1.13%)
Apr 30, 2024
7.990
102
+0.48(+6.39%)
Apr 29, 2024
7.770
7.925
7.510
7.510
6,441
-0.44(-5.59%)
Apr 26, 2024
7.955
7.955
7.955
7.955
129
-0.13(-1.55%)
Apr 25, 2024
8.080
8.080
8.080
8.080
235
-0.02(-0.25%)
Apr 24, 2024
8.100
8.100
8.070
8.100
527
+0.16(+2.02%)
Apr 23, 2024
7.660
7.940
7.660
7.940
836
-0.07(-0.87%)
Apr 22, 2024
8.100
8.100
7.503
8.010
1,375
-0.15(-1.90%)
Apr 19, 2024
8.020
8.210
8.020
8.165
654
+0.15(+1.94%)
Apr 18, 2024
8.210
8.504
8.010
8.010
1,769
-0.41(-4.87%)
Apr 17, 2024
8.420
8.420
8.420
8.420
436
+0.21(+2.56%)
Apr 16, 2024
8.600
8.600
8.210
8.210
1,300
-0.53(-6.06%)
Apr 15, 2024
8.740
8.740
8.740
8.740
325
-0.04(-0.47%)
Apr 12, 2024
8.670
8.781
8.670
8.781
627
-0.08(-0.89%)
Apr 11, 2024
8.810
8.860
8.760
8.860
890
-0.58(-6.09%)
Apr 09, 2024
9.435
199
+0.13(+1.45%)
Apr 08, 2024
9.700
9.700
9.300
9.300
2,078
+0.07(+0.76%)
Apr 05, 2024
9.740
10.06
9.220
9.230
3,609
-0.70(-7.05%)
Apr 03, 2024
9.930
98
-0.36(-3.45%)
Apr 02, 2024
9.600
10.29
9.600
10.29
2,271
+0.54(+5.49%)
Apr 01, 2024
9.750
9.750
9.750
9.750
498
+0.03(+0.31%)
Mar 28, 2024
9.850
9.850
9.705
9.720
1,981
-0.68(-6.54%)
Mar 27, 2024
10.06
10.40
9.850
10.40
1,763
+0.55(+5.58%)
Mar 26, 2024
9.880
9.880
9.850
9.850
954
-0.25(-2.47%)
Mar 25, 2024
10.64
10.64
10.10
10.10
1,324
+0.20(+2.02%)
Mar 22, 2024
9.650
9.978
9.650
9.900
520
+0.25(+2.59%)
Mar 21, 2024
9.905
9.905
9.650
9.650
2,160
-0.46(-4.55%)
Mar 19, 2024
10.11
189
-0.01(-0.06%)
Mar 18, 2024
10.09
10.12
10.03
10.12
654
+0.10(+0.96%)
Mar 15, 2024
10.94
10.94
10.02
10.02
2,244
-0.92(-8.41%)
Mar 14, 2024
10.93
10.94
10.93
10.94
453
+0.44(+4.19%)
Mar 13, 2024
10.91
11.35
10.50
10.50
2,657
-0.13(-1.25%)
Mar 12, 2024
10.60
10.70
10.60
10.63
1,439
-0.07(-0.63%)
Mar 11, 2024
10.53
10.83
10.52
10.70
3,684
+0.16(+1.57%)
Mar 08, 2024
11.40
11.40
10.36
10.54
9,240
-0.89(-7.83%)
Mar 07, 2024
12.55
12.55
11.43
11.43
4,996
-0.16(-1.38%)
Mar 06, 2024
10.93
12.00
10.78
11.59
8,284
+0.14(+1.22%)
Mar 05, 2024
10.59
11.45
10.17
11.45
3,249
+1.15(+11.17%)
Mar 04, 2024
10.88
10.88
10.19
10.30
5,688
-0.30(-2.83%)
Mar 01, 2024
10.59
10.88
10.47
10.60
2,501
+0.60(+6.00%)
Feb 29, 2024
10.15
10.69
10.00
10.00
3,773
-0.11(-1.13%)
Feb 28, 2024
9.950
10.59
9.950
10.11
5,368
+1.11(+12.38%)
Feb 27, 2024
8.880
9.000
8.860
9.000
3,531
+0.49(+5.76%)
Feb 26, 2024
8.660
8.660
8.510
8.510
795
-0.49(-5.44%)
Feb 23, 2024
9.000
9.407
9.000
9.000
3,550
+0.23(+2.62%)
Feb 22, 2024
9.160
9.160
8.770
8.770
944
-0.10(-1.13%)
Feb 21, 2024
8.878
8.878
8.870
8.870
882
+0.59(+7.12%)
Feb 16, 2024
8.280
184
-0.02(-0.24%)
Feb 15, 2024
8.300
8.300
8.290
8.300
627
-0.38(-4.43%)
Feb 13, 2024
8.685
220
+0.21(+2.54%)
Feb 12, 2024
8.220
8.810
8.220
8.470
2,094
-0.46(-5.10%)
Feb 09, 2024
8.500
8.925
8.500
8.925
1,112
+0.34(+3.90%)
Feb 07, 2024
8.590
122
+0.20(+2.38%)
Feb 06, 2024
9.100
9.150
8.390
8.390
3,002
-0.62(-6.88%)
Feb 05, 2024
9.280
9.280
9.010
9.010
1,750
-0.20(-2.19%)
Feb 02, 2024
9.212
9.212
9.212
9.212
526
+0.13(+1.45%)
Feb 01, 2024
9.523
9.543
9.050
9.080
973
-0.27(-2.84%)
Jan 31, 2024
9.050
9.345
9.050
9.345
541
+0.31(+3.37%)
Jan 30, 2024
9.190
9.325
9.040
9.040
3,727
-0.60(-6.22%)
Jan 29, 2024
9.650
9.650
9.640
9.640
942
+0.04(+0.42%)
Jan 26, 2024
9.535
9.700
9.535
9.600
1,333
+0.25(+2.67%)
Jan 25, 2024
10.00
10.00
9.310
9.350
6,390
+0.18(+1.94%)
Jan 24, 2024
8.990
9.290
8.670
9.172
9,155
+0.86(+10.38%)
Jan 23, 2024
8.180
8.677
8.180
8.310
605
-0.05(-0.60%)
Jan 22, 2024
8.390
8.400
8.360
8.360
946
-0.38(-4.35%)
Jan 19, 2024
8.740
8.740
8.740
8.740
685
+0.27(+3.19%)
Jan 18, 2024
8.590
8.880
8.260
8.470
2,479
+0.23(+2.73%)
Jan 17, 2024
8.245
8.245
8.245
8.245
210
-0.40(-4.60%)
Jan 16, 2024
8.395
8.643
8.000
8.643
5,189
-0.01(-0.06%)
Jan 12, 2024
8.550
8.649
8.020
8.649
10,897
-0.08(-0.93%)
Jan 11, 2024
8.710
8.737
8.600
8.730
2,537
-0.17(-1.91%)
Jan 10, 2024
8.540
8.940
8.530
8.900
1,337
-0.02(-0.21%)
Jan 09, 2024
9.010
9.010
8.919
8.919
2,287
+0.08(+0.94%)
Jan 08, 2024
8.990
8.990
8.810
8.835
4,051
-0.48(-5.20%)
Jan 05, 2024
9.010
9.460
9.010
9.320
1,529
-0.08(-0.85%)
Jan 04, 2024
9.250
9.400
9.200
9.400
9,429
-0.07(-0.79%)
Jan 03, 2024
9.890
9.920
9.350
9.475
8,471
-0.70(-6.83%)
Jan 02, 2024
9.940
10.28
9.940
10.17
5,096
+0.00(+0.00%)
Dec 29, 2023
10.18
10.49
9.860
10.17
8,146
+0.21(+2.11%)
Dec 28, 2023
9.120
10.84
9.120
9.960
28,432
+0.95(+10.48%)
Dec 27, 2023
7.980
9.140
7.980
9.015
8,574
+1.22(+15.58%)
Dec 26, 2023
7.520
7.800
7.520
7.800
2,176
+0.01(+0.13%)
Dec 22, 2023
7.790
7.790
7.790
7.790
1,434
-0.04(-0.51%)
Dec 21, 2023
7.716
7.990
7.716
7.830
3,646
+0.16(+2.09%)
Dec 20, 2023
8.000
8.000
7.650
7.670
5,845
-0.23(-2.91%)
Dec 19, 2023
7.860
7.950
7.856
7.900
7,162
-0.10(-1.25%)
Dec 18, 2023
7.755
8.000
7.600
8.000
2,420
-0.10(-1.23%)
Dec 15, 2023
8.110
8.110
7.890
8.100
3,368
+0.00(+0.00%)
Dec 14, 2023
8.430
8.430
8.100
8.100
3,501
+0.00(+0.00%)
Dec 13, 2023
7.820
8.110
7.820
8.100
4,782
-0.01(-0.12%)
Dec 12, 2023
8.420
8.420
7.778
8.110
2,339
-0.03(-0.37%)
Dec 11, 2023
8.370
8.370
8.140
8.140
5,951
+0.21(+2.65%)
Dec 08, 2023
7.835
7.930
7.588
7.930
4,940
-0.07(-0.88%)
Dec 07, 2023
8.020
8.020
7.990
8.000
4,338
+0.30(+3.90%)
Dec 06, 2023
8.490
8.490
7.700
7.700
3,424
-0.80(-9.41%)
Dec 05, 2023
8.770
8.770
8.191
8.500
6,439
-0.27(-3.08%)
Dec 04, 2023
8.540
9.090
8.250
8.770
4,319
+0.03(+0.35%)
Dec 01, 2023
8.920
8.920
8.100
8.739
17,547
-0.67(-7.13%)
Nov 30, 2023
8.800
9.800
8.710
9.410
17,871
+0.63(+7.18%)
Nov 29, 2023
6.700
8.780
6.700
8.780
22,000
+2.08(+31.04%)
Nov 28, 2023
6.390
7.490
6.300
6.700
18,996
+0.44(+7.03%)
Nov 22, 2023
6.260
40
+0.11(+1.79%)
Nov 21, 2023
6.410
6.410
6.040
6.150
720
-0.05(-0.80%)
Nov 20, 2023
6.200
6.200
6.176
6.200
2,897
+0.17(+2.82%)
Nov 17, 2023
6.030
6.060
6.030
6.030
1,921
-0.13(-2.11%)
Nov 16, 2023
6.480
6.480
6.160
6.160
904
-0.04(-0.65%)
Nov 15, 2023
5.980
6.208
5.850
6.200
5,956
+0.22(+3.68%)
Nov 14, 2023
6.055
6.055
5.980
5.980
1,701
-0.04(-0.66%)
Nov 13, 2023
6.020
6.020
6.020
6.020
437
-0.06(-0.99%)
Nov 10, 2023
6.250
6.250
6.000
6.080
1,331
-0.48(-7.27%)
Nov 09, 2023
6.810
6.990
6.557
6.557
4,665
-0.03(-0.50%)
Nov 08, 2023
6.409
6.610
6.409
6.590
3,621
+0.09(+1.39%)
Nov 07, 2023
6.000
6.500
6.000
6.500
3,950
+0.71(+12.26%)
Nov 06, 2023
5.450
5.800
5.030
5.790
2,693
-0.18(-3.10%)
Nov 03, 2023
5.975
5.975
5.975
5.975
587
+0.38(+6.70%)
Nov 02, 2023
5.370
5.670
5.370
5.600
1,864
+0.35(+6.67%)
Nov 01, 2023
5.540
5.620
5.230
5.250
2,403
-0.45(-7.89%)
Oct 31, 2023
5.695
5.700
5.695
5.700
596
+0.05(+0.88%)
Oct 30, 2023
5.460
5.760
5.200
5.650
2,436
-0.01(-0.26%)
Oct 27, 2023
5.680
5.900
5.616
5.665
1,973
-0.45(-7.36%)
Oct 26, 2023
6.090
6.170
5.690
6.115
4,395
+0.32(+5.43%)
Oct 25, 2023
5.510
6.190
5.510
5.800
4,808
+0.17(+3.02%)
Oct 24, 2023
5.410
5.630
5.390
5.630
2,659
+0.41(+7.75%)
Oct 23, 2023
5.050
5.225
5.000
5.225
2,091
-0.33(-5.86%)
Oct 20, 2023
5.570
5.571
5.510
5.550
1,054
-0.37(-6.26%)
Oct 19, 2023
5.908
6.100
5.900
5.921
3,419
-0.08(-1.32%)
Oct 18, 2023
5.190
6.000
5.160
6.000
4,410
+0.51(+9.29%)
Oct 17, 2023
5.380
5.600
5.380
5.490
2,042
+0.10(+1.86%)
Oct 16, 2023
5.230
5.390
5.230
5.390
4,388
+0.31(+6.10%)
Oct 13, 2023
4.770
5.143
4.770
5.080
1,853
+0.03(+0.59%)
Oct 12, 2023
4.810
5.070
4.810
5.050
1,206
+0.05(+1.00%)
Oct 11, 2023
4.860
5.000
4.850
5.000
1,217
+0.13(+2.67%)
Oct 10, 2023
4.980
4.980
4.870
4.870
1,369
+0.15(+3.18%)
Oct 09, 2023
4.970
4.970
4.720
4.720
1,534
-0.25(-5.03%)
Oct 06, 2023
4.760
5.170
4.760
4.970
2,459
+0.11(+2.26%)
Oct 05, 2023
4.860
5.205
4.710
4.860
8,590
-0.24(-4.71%)
Oct 04, 2023
5.040
5.409
5.000
5.100
3,799
-0.14(-2.67%)
Oct 03, 2023
5.000
5.240
5.000
5.240
1,171
+0.02(+0.38%)
Oct 02, 2023
5.434
5.434
5.205
5.220
2,272
-0.24(-4.40%)
Sep 29, 2023
5.020
5.460
5.020
5.460
2,517
+0.05(+0.92%)
Sep 28, 2023
5.120
5.460
5.010
5.410
5,957
-0.07(-1.23%)
Sep 27, 2023
5.010
5.870
5.010
5.477
12,849
+0.36(+6.98%)
Sep 26, 2023
4.990
5.120
4.990
5.120
1,958
+0.27(+5.57%)
Sep 25, 2023
4.760
4.850
4.850
4.850
2,857
-0.00(-0.00%)
Sep 22, 2023
4.700
4.980
4.650
4.850
5,111
+0.14(+2.97%)
Sep 21, 2023
4.800
4.980
4.510
4.710
15,959
-0.27(-5.42%)
Sep 20, 2023
4.890
5.430
4.820
4.980
18,984
+0.16(+3.32%)
Sep 19, 2023
4.870
5.100
4.760
4.820
13,256
-0.08(-1.63%)
Sep 18, 2023
4.780
4.980
4.780
4.900
5,103
-0.11(-2.20%)
Sep 15, 2023
4.860
5.108
4.860
5.010
9,914
-0.02(-0.40%)
Sep 14, 2023
5.700
5.951
4.560
5.030
20,429
-0.60(-10.66%)
Sep 13, 2023
6.720
6.720
5.180
5.630
12,674
-1.38(-19.70%)
Sep 12, 2023
7.690
7.940
6.999
7.011
3,589
-0.58(-7.63%)
Sep 11, 2023
7.840
7.845
7.170
7.590
2,322
-0.02(-0.26%)
Sep 08, 2023
6.740
8.427
6.740
7.610
29,992
+0.90(+13.41%)
Sep 07, 2023
9.790
9.790
6.620
6.710
29,627
-2.79(-29.37%)
Sep 06, 2023
9.450
9.720
8.850
9.500
25,667
+0.20(+2.18%)
Sep 05, 2023
10.00
10.00
9.220
9.297
7,247
-0.53(-5.42%)
Sep 01, 2023
9.340
10.02
8.970
9.830
26,168
+0.12(+1.24%)
Aug 31, 2023
10.00
10.51
9.550
9.710
36,268
-0.22(-2.26%)
Aug 30, 2023
9.290
9.934
9.040
9.934
19,535
+0.64(+6.94%)
Aug 29, 2023
8.700
9.480
8.545
9.290
18,544
+0.89(+10.64%)
Aug 28, 2023
7.320
8.640
7.320
8.396
17,668
+1.13(+15.50%)
Aug 25, 2023
7.250
7.270
7.250
7.270
2,430
-0.27(-3.58%)
Aug 24, 2023
7.520
7.540
7.090
7.540
5,065
+0.05(+0.66%)
Aug 23, 2023
7.410
7.500
7.330
7.490
5,919
+0.31(+4.32%)
Aug 22, 2023
7.350
7.350
6.620
7.180
15,122
+0.32(+4.66%)
Aug 21, 2023
6.510
6.870
6.400
6.860
7,065
+0.35(+5.38%)
Aug 18, 2023
6.500
6.900
6.264
6.510
3,613
+0.13(+2.04%)
Aug 17, 2023
6.240
6.560
6.225
6.380
6,892
+0.03(+0.47%)
Aug 16, 2023
6.140
6.777
6.140
6.350
4,368
+0.22(+3.59%)
Aug 15, 2023
7.230
7.230
6.090
6.130
8,824
-1.01(-14.15%)
Aug 14, 2023
7.720
7.720
6.930
7.140
10,836
-0.21(-2.86%)
Aug 11, 2023
7.000
7.769
6.820
7.350
20,010
+0.60(+8.89%)
Aug 10, 2023
6.190
6.880
5.580
6.750
16,648
+0.24(+3.69%)
Aug 09, 2023
6.169
6.600
5.959
6.510
11,330
+0.72(+12.44%)
Aug 08, 2023
5.596
5.800
5.593
5.790
12,805
+0.32(+5.85%)
Aug 07, 2023
5.450
5.552
5.050
5.470
7,358
+0.01(+0.20%)
Aug 04, 2023
5.404
5.459
5.040
5.459
2,305
+0.03(+0.54%)
Aug 03, 2023
5.240
5.673
5.110
5.430
6,803
+0.24(+4.62%)
Aug 02, 2023
4.900
5.349
4.830
5.190
6,018
+0.20(+4.01%)
Aug 01, 2023
4.990
5.040
4.890
4.990
7,997
+0.22(+4.57%)
Jul 31, 2023
4.790
4.810
4.772
4.772
1,042
-0.17(-3.42%)
Jul 28, 2023
4.780
5.010
4.780
4.941
7,115
+0.04(+0.83%)
Jul 27, 2023
4.860
4.928
4.860
4.900
2,905
-0.09(-1.80%)
Jul 26, 2023
4.810
5.030
4.810
4.990
6,227
+0.00(+0.00%)
Jul 25, 2023
5.000
5.040
4.760
4.990
7,512
+0.03(+0.61%)
Jul 24, 2023
4.510
4.970
4.510
4.960
16,452
+0.11(+2.18%)
Jul 21, 2023
4.740
4.990
4.710
4.854
7,570
+0.18(+3.94%)
Jul 20, 2023
4.370
4.720
4.370
4.670
17,944
+0.37(+8.60%)
Jul 19, 2023
5.000
5.000
4.300
4.300
27,745
-0.60(-12.24%)
Jul 18, 2023
4.230
4.900
4.230
4.900
8,369
+0.44(+9.74%)
Jul 17, 2023
4.180
4.465
4.180
4.465
11,727
+0.38(+9.44%)
Jul 14, 2023
4.200
4.210
3.900
4.080
9,842
-0.12(-2.86%)
Jul 13, 2023
4.290
4.290
3.990
4.200
20,893
+0.43(+11.41%)
Jul 12, 2023
3.740
4.030
3.740
3.770
11,616
-0.04(-1.05%)
Jul 11, 2023
3.770
3.885
3.770
3.810
1,092
+0.04(+1.06%)
Jul 10, 2023
3.800
3.910
3.650
3.770
8,588
+0.06(+1.62%)
Jul 07, 2023
3.610
3.710
3.610
3.710
1,961
-0.08(-2.11%)
Jul 06, 2023
3.800
3.880
3.610
3.790
3,875
+0.00(+0.00%)
Jul 05, 2023
3.610
3.790
3.610
3.790
2,329
+0.17(+4.75%)
Jul 03, 2023
3.620
3.870
3.618
3.618
6,211
-0.07(-1.94%)
Jun 30, 2023
3.500
3.885
3.500
3.690
5,729
+0.10(+2.79%)
Jun 29, 2023
3.640
3.760
3.550
3.590
12,310
+0.03(+0.84%)
Jun 28, 2023
3.660
3.659
3.502
3.560
4,424
+0.07(+2.01%)
Jun 27, 2023
3.710
3.760
3.410
3.490
29,383
-0.16(-4.38%)
Jun 26, 2023
3.930
4.080
3.550
3.650
34,873
+0.01(+0.27%)
Jun 23, 2023
4.230
4.700
3.620
3.640
44,900
-0.44(-10.78%)
Jun 22, 2023
3.650
4.500
3.650
4.080
33,450
+0.39(+10.57%)
Jun 21, 2023
3.550
3.830
3.550
3.690
10,412
+0.16(+4.53%)
Jun 20, 2023
3.600
3.700
3.500
3.530
11,377
+0.09(+2.77%)
Jun 16, 2023
3.495
3.580
3.400
3.435
8,029
+0.02(+0.73%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.