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 31, 2023
3.840
3.870
3.180
3.180
9,396
-0.58(-15.43%)
May 30, 2023
3.500
4.510
2.966
3.760
62,441
-0.35(-8.52%)
May 26, 2023
4.640
4.710
4.030
4.110
21,744
-0.45(-9.87%)
May 25, 2023
4.550
4.565
4.550
4.560
1,633
+0.01(+0.22%)
May 24, 2023
4.800
4.801
4.350
4.550
11,582
-0.25(-5.21%)
May 23, 2023
4.830
4.980
4.700
4.800
8,467
+0.20(+4.35%)
May 22, 2023
4.610
4.720
4.405
4.600
4,926
-0.17(-3.56%)
May 19, 2023
4.968
4.968
4.770
4.770
2,307
-0.12(-2.45%)
May 18, 2023
4.860
5.119
4.800
4.890
4,500
-0.25(-4.86%)
May 17, 2023
5.080
5.250
4.830
5.140
4,034
+0.10(+1.98%)
May 16, 2023
5.300
5.720
5.040
5.040
2,895
-0.26(-4.91%)
May 15, 2023
5.790
5.790
5.030
5.300
4,682
-0.50(-8.62%)
May 12, 2023
5.930
5.930
5.762
5.800
2,482
-0.13(-2.27%)
May 11, 2023
6.100
6.100
5.935
5.935
534
-0.19(-3.02%)
May 10, 2023
6.110
6.240
6.000
6.120
5,703
-0.17(-2.70%)
May 09, 2023
6.200
6.440
6.120
6.290
8,607
-0.04(-0.69%)
May 08, 2023
6.560
6.560
6.260
6.334
1,072
-0.05(-0.72%)
May 05, 2023
6.610
6.610
6.375
6.380
1,415
+0.00(+0.00%)
May 04, 2023
6.250
6.400
6.100
6.380
6,339
+0.18(+2.90%)
May 03, 2023
7.470
8.020
6.100
6.200
27,928
-0.80(-11.43%)
May 02, 2023
7.490
7.490
6.800
7.000
19,759
+0.20(+2.94%)
May 01, 2023
7.660
7.740
6.620
6.800
24,808
-0.50(-6.85%)
Apr 28, 2023
7.650
8.300
7.300
7.300
21,481
-0.65(-8.18%)
Apr 27, 2023
7.700
7.950
7.700
7.950
4,574
+0.10(+1.27%)
Apr 26, 2023
8.000
8.470
7.620
7.850
22,767
-0.10(-1.26%)
Apr 25, 2023
7.970
8.214
7.875
7.950
12,956
-0.25(-3.05%)
Apr 24, 2023
8.240
8.440
8.200
8.200
3,520
-0.28(-3.30%)
Apr 21, 2023
8.370
8.480
8.370
8.480
740
+0.24(+2.91%)
Apr 20, 2023
8.700
8.700
8.240
8.240
1,349
-0.17(-2.02%)
Apr 18, 2023
8.410
310
-0.35(-4.00%)
Apr 17, 2023
8.850
8.960
8.520
8.760
12,283
+0.12(+1.39%)
Apr 14, 2023
8.750
9.490
8.600
8.640
18,070
-0.26(-2.92%)
Apr 13, 2023
8.760
8.900
8.620
8.900
1,145
-0.10(-1.11%)
Apr 12, 2023
8.480
9.060
8.100
9.000
19,705
+0.70(+8.43%)
Apr 11, 2023
8.540
8.680
8.110
8.300
3,466
-0.45(-5.14%)
Apr 10, 2023
8.530
8.759
8.360
8.750
4,924
+0.42(+5.04%)
Apr 06, 2023
7.940
8.565
7.940
8.330
10,371
+0.21(+2.59%)
Apr 05, 2023
8.630
8.950
8.110
8.120
16,006
-0.38(-4.47%)
Apr 04, 2023
8.330
8.890
7.700
8.500
35,978
-0.41(-4.60%)
Apr 03, 2023
8.100
8.990
7.640
8.910
16,373
+0.41(+4.82%)
Mar 31, 2023
8.960
8.960
8.080
8.500
14,309
-0.62(-6.80%)
Mar 30, 2023
9.260
9.300
8.960
9.120
1,294
-0.14(-1.51%)
Mar 29, 2023
9.720
9.850
9.260
9.260
17,254
-0.32(-3.34%)
Mar 28, 2023
9.000
9.830
8.990
9.580
26,450
+0.62(+6.92%)
Mar 27, 2023
8.740
9.229
8.663
8.960
17,779
+0.03(+0.34%)
Mar 24, 2023
9.520
9.645
8.868
8.930
11,891
-0.14(-1.54%)
Mar 23, 2023
9.460
9.690
9.070
9.070
17,024
-0.18(-1.95%)
Mar 22, 2023
9.030
9.580
8.860
9.250
2,421
+0.15(+1.65%)
Mar 21, 2023
8.800
9.330
8.790
9.100
14,370
-0.13(-1.41%)
Mar 20, 2023
8.890
9.360
8.500
9.230
24,352
+0.26(+2.88%)
Mar 17, 2023
9.140
9.238
8.890
8.972
4,890
-0.40(-4.25%)
Mar 16, 2023
9.160
10.00
9.050
9.370
34,199
+0.10(+1.08%)
Mar 15, 2023
9.190
10.00
9.005
9.270
33,607
-0.39(-4.04%)
Mar 14, 2023
9.090
10.39
9.090
9.660
22,884
-0.05(-0.51%)
Mar 13, 2023
9.700
10.35
9.700
9.710
2,667
+0.01(+0.10%)
Mar 10, 2023
9.870
10.09
9.400
9.700
33,262
-0.57(-5.55%)
Mar 09, 2023
9.400
10.70
9.400
10.27
27,879
+0.82(+8.68%)
Mar 08, 2023
10.09
10.20
9.300
9.450
23,127
-0.82(-7.98%)
Mar 07, 2023
9.950
10.60
9.750
10.27
24,073
-0.29(-2.75%)
Mar 06, 2023
10.26
10.67
10.19
10.56
10,388
+0.53(+5.28%)
Mar 03, 2023
10.72
11.06
10.03
10.03
11,569
-0.59(-5.56%)
Mar 02, 2023
9.720
10.90
9.665
10.62
15,293
+0.60(+5.99%)
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
.