NYSE : STG
Sunlands Technology Group — Price history
Consumer Staples · Education & Training Services · China
Last price 2.3 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 29.38M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sunlands Technology Group (STG) closed at 2.3 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.3 | 2.3 | 2.3 | 2.3 | 898 | -5.74% |
| 2026-10-29 | 2.27 | 2.44 | 2.27 | 2.44 | 1,227 | +0.00% |
| 2026-10-28 | 2.4 | 2.45 | 2.31 | 2.44 | 7,215 | +1.67% |
| 2026-10-27 | 2.4 | 2.4 | 2.4 | 2.4 | 749 | +3.45% |
| 2026-10-26 | 2.33 | 2.425 | 2.32 | 2.32 | 10,339 | -4.72% |
| 2026-10-23 | 2.57 | 2.57 | 2.37 | 2.435 | 1,587 | +2.74% |
| 2026-10-22 | 2.37 | 2.37 | 2.37 | 2.37 | 466 | +0.00% |
| 2026-10-21 | 2.33 | 2.37 | 2.33 | 2.37 | 978 | +6.76% |
| 2026-10-20 | 2.5 | 2.5 | 2.18 | 2.22 | 1,654 | -10.84% |
| 2026-10-19 | 2.57 | 2.59 | 2.49 | 2.49 | 3,985 | -2.35% |
| 2026-10-15 | 2.555 | 2.59 | 2.55 | 2.55 | 1,210 | -1.82% |
| 2026-10-14 | 2.61 | 2.775 | 2.56 | 2.597 | 8,980 | -0.87% |
| 2026-10-13 | 2.74 | 2.74 | 2.62 | 2.62 | 4,976 | -3.33% |
| 2026-10-12 | 2.665 | 2.74 | 2.65 | 2.71 | 2,909 | +1.12% |
| 2026-10-09 | 2.68 | 2.685 | 2.68 | 2.68 | 7,240 | -0.37% |
| 2026-10-08 | 2.682 | 2.69 | 2.682 | 2.69 | 445 | -1.07% |
| 2026-10-07 | 2.691 | 2.719 | 2.69 | 2.719 | 754 | -2.19% |
| 2026-10-05 | 2.82 | 2.83 | 2.78 | 2.78 | 2,497 | -2.46% |
| 2026-10-02 | 2.85 | 2.85 | 2.85 | 2.85 | 1,114 | -1.72% |
| 2026-10-01 | 2.8 | 2.9 | 2.8 | 2.9 | 483 | +0.69% |
| 2026-09-30 | 2.92 | 2.92 | 2.875 | 2.88 | 5,842 | -1.37% |
| 2026-09-29 | 2.92 | 2.92 | 2.92 | 2.92 | 260 | +0.00% |
| 2026-09-24 | 2.915 | 2.92 | 2.915 | 2.92 | 506 | +0.34% |
| 2026-09-23 | 2.84 | 2.91 | 2.83 | 2.91 | 1,490 | -0.68% |
| 2026-09-22 | 2.83 | 2.93 | 2.83 | 2.93 | 1,304 | +3.53% |
| 2026-09-21 | 2.905 | 3 | 2.83 | 2.83 | 1,680 | -5.67% |
| 2026-09-18 | 2.9 | 3 | 2.8 | 3 | 14,489 | +0.00% |
| 2026-09-17 | 3 | 3 | 2.96 | 3 | 29,092 | +3.45% |
| 2026-09-16 | 2.9 | 2.9 | 2.81 | 2.9 | 1,973 | -0.34% |
| 2026-09-15 | 3 | 3 | 2.86 | 2.91 | 3,413 | -3.00% |
| 2026-09-14 | 3 | 3 | 2.88 | 3 | 3,102 | +1.35% |
| 2026-09-11 | 2.95 | 3 | 2.95 | 2.96 | 1,579 | +0.00% |
| 2026-09-10 | 2.9 | 2.96 | 2.87 | 2.96 | 3,871 | +0.34% |
| 2026-09-09 | 2.91 | 2.994 | 2.91 | 2.95 | 1,681 | +1.20% |
| 2026-09-08 | 2.84 | 3 | 2.82 | 2.915 | 35,995 | +2.64% |
| 2026-09-04 | 2.85 | 2.987 | 2.84 | 2.84 | 6,710 | -0.35% |
| 2026-09-03 | 2.93 | 2.945 | 2.85 | 2.85 | 11,930 | -1.72% |
| 2026-09-02 | 2.84 | 2.9 | 2.84 | 2.9 | 6,482 | +0.00% |
| 2026-09-01 | 2.825 | 2.948 | 2.825 | 2.9 | 7,165 | -1.23% |
| 2026-08-31 | 2.9 | 2.95 | 2.9 | 2.936 | 7,138 | +0.55% |
| 2026-08-28 | 2.87 | 2.93 | 2.87 | 2.92 | 2,638 | -0.68% |
| 2026-08-27 | 2.95 | 2.95 | 2.91 | 2.94 | 1,420 | +1.38% |
| 2026-08-26 | 3 | 3 | 2.9 | 2.9 | 14,338 | -2.68% |
| 2026-08-25 | 2.99 | 3 | 2.95 | 2.98 | 24,348 | +0.00% |
| 2026-08-24 | 3.165 | 3.2 | 2.96 | 2.98 | 55,034 | -2.30% |
| 2026-08-21 | 2.76 | 3.2 | 2.76 | 3.05 | 24,525 | +3.74% |
| 2026-08-20 | 3.13 | 3.6 | 2.6 | 2.94 | 265,023 | -5.77% |
| 2026-08-19 | 3.079 | 3.15 | 3 | 3.12 | 2,316 | +0.65% |
| 2026-08-18 | 3.1 | 3.12 | 3.1 | 3.1 | 2,340 | -2.52% |
| 2026-08-17 | 3.26 | 3.26 | 3.18 | 3.18 | 5,868 | +0.32% |
| 2026-08-14 | 3.17 | 3.3 | 3.17 | 3.17 | 5,065 | -3.65% |
| 2026-08-13 | 3.405 | 3.46 | 3.29 | 3.29 | 1,623 | -0.90% |
| 2026-08-12 | 3.35 | 3.4 | 3.32 | 3.32 | 2,694 | -0.90% |
| 2026-08-11 | 3.4 | 3.4 | 3.35 | 3.35 | 3,765 | +1.21% |
| 2026-08-10 | 3.31 | 3.45 | 3.31 | 3.31 | 2,118 | -2.65% |
| 2026-08-07 | 3.49 | 3.58 | 3.4 | 3.4 | 6,953 | -4.23% |
| 2026-08-06 | 3.57 | 3.74 | 3.55 | 3.55 | 7,425 | +11.29% |
| 2026-08-05 | 3.32 | 3.42 | 3.19 | 3.19 | 4,602 | -3.33% |
| 2026-08-04 | 3.34 | 3.38 | 3.3 | 3.3 | 4,757 | -0.30% |
| 2026-08-03 | 3.27 | 3.34 | 3.27 | 3.31 | 3,328 | +0.61% |
| 2026-07-31 | 3.32 | 3.32 | 3.28 | 3.29 | 1,357 | -3.09% |
| 2026-07-30 | 3.49 | 3.52 | 3.27 | 3.395 | 11,399 | -3.55% |
| 2026-07-29 | 3.72 | 3.75 | 3.51 | 3.52 | 13,323 | -0.56% |
| 2026-07-27 | 3.55 | 3.55 | 3.54 | 3.54 | 1,433 | -7.09% |
| 2026-07-23 | 3.81 | 3.81 | 3.81 | 3.81 | 4,298 | -1.04% |
| 2026-07-22 | 3.66 | 3.97 | 3.59 | 3.85 | 12,248 | +9.07% |
| 2026-07-21 | 3.53 | 3.53 | 3.53 | 3.53 | 560 | -0.28% |
| 2026-07-20 | 3.56 | 3.56 | 3.52 | 3.54 | 7,419 | -0.84% |
| 2026-07-17 | 3.57 | 3.57 | 3.57 | 3.57 | 3,963 | -4.55% |
| 2026-07-16 | 3.85 | 3.85 | 3.7 | 3.74 | 5,416 | +1.63% |
| 2026-07-15 | 3.73 | 3.74 | 3.67 | 3.68 | 6,815 | -1.34% |
| 2026-07-14 | 3.78 | 3.79 | 3.73 | 3.73 | 6,446 | -0.53% |
| 2026-07-13 | 3.945 | 3.945 | 3.75 | 3.75 | 10,147 | -5.54% |
| 2026-07-10 | 3.73 | 3.97 | 3.73 | 3.97 | 8,693 | +0.51% |
| 2026-07-09 | 3.79 | 4.015 | 3.77 | 3.95 | 7,763 | +3.40% |
| 2026-07-08 | 3.76 | 3.85 | 3.76 | 3.82 | 6,522 | +2.69% |
| 2026-07-07 | 4.02 | 4.02 | 3.68 | 3.72 | 4,944 | -7.46% |
| 2026-07-06 | 3.93 | 4.135 | 3.905 | 4.02 | 5,724 | -0.99% |
| 2026-07-02 | 4.1 | 4.295 | 3.95 | 4.06 | 22,745 | -0.25% |
| 2026-07-01 | 3.99 | 4.27 | 3.91 | 4.07 | 37,359 | +3.83% |
| 2026-06-30 | 3.91 | 4.03 | 3.7 | 3.92 | 14,909 | -2.97% |
| 2026-06-29 | 4.39 | 4.39 | 3.9 | 4.04 | 24,641 | -5.16% |
| 2026-06-26 | 4.275 | 4.6 | 4.07 | 4.26 | 29,204 | -4.91% |
| 2026-06-25 | 3.99 | 4.6 | 3.99 | 4.48 | 32,749 | +9.54% |
| 2026-06-24 | 4.35 | 4.65 | 4.02 | 4.09 | 63,224 | -9.31% |
| 2026-06-23 | 4.02 | 4.51 | 3.99 | 4.51 | 48,575 | +8.67% |
| 2026-06-22 | 3.4 | 4.29 | 3.22 | 4.15 | 137,931 | +21.70% |
| 2026-06-18 | 2.655 | 3.43 | 2.57 | 3.41 | 157,886 | +29.17% |
| 2026-06-17 | 2.59 | 2.64 | 2.435 | 2.64 | 180,837 | +2.33% |
| 2026-06-16 | 2.82 | 2.908 | 2.55 | 2.58 | 110,119 | -10.10% |
| 2026-06-15 | 2.82 | 3.05 | 2.74 | 2.87 | 101,771 | -0.35% |
| 2026-06-12 | 2.89 | 3.13 | 2.77 | 2.88 | 51,598 | -4.64% |
| 2026-06-11 | 2.89 | 3.127 | 2.845 | 3.02 | 40,975 | +5.23% |
| 2026-06-10 | 3.15 | 3.2 | 2.81 | 2.87 | 100,704 | -9.18% |
| 2026-06-09 | 3 | 3.287 | 3 | 3.16 | 102,318 | +3.61% |
| 2026-06-08 | 3.24 | 3.4 | 3.05 | 3.05 | 87,417 | -12.10% |
| 2026-06-05 | 3.3 | 3.64 | 3.28 | 3.47 | 70,649 | +1.76% |
| 2026-06-04 | 3.28 | 3.487 | 3.23 | 3.41 | 96,637 | +0.59% |
| 2026-06-03 | 3.458 | 3.84 | 3.32 | 3.39 | 257,921 | -11.02% |
| 2026-06-02 | 3.66 | 4.2 | 3.13 | 3.81 | 418,252 | -12.41% |
| 2026-06-01 | 5.82 | 5.82 | 4.17 | 4.35 | 763,547 | -29.15% |
| 2026-05-29 | 5.16 | 6.2 | 4.19 | 6.14 | 24,732,456 | +125.74% |
| 2026-05-28 | 2.675 | 2.72 | 2.675 | 2.72 | 494 | -1.09% |
| 2026-05-27 | 2.62 | 2.75 | 2.62 | 2.75 | 2,029 | +0.00% |
| 2026-05-26 | 2.71 | 2.75 | 2.71 | 2.75 | 2,834 | +1.48% |
| 2026-05-22 | 2.9 | 2.9 | 2.661 | 2.71 | 3,070 | -9.52% |
| 2026-05-21 | 3.3 | 3.3 | 2.995 | 2.995 | 890 | -5.22% |
| 2026-05-20 | 3.1 | 3.16 | 3.1 | 3.16 | 1,487 | +2.27% |
| 2026-05-19 | 3.04 | 3.19 | 2.97 | 3.09 | 6,742 | +1.98% |
| 2026-05-18 | 3.09 | 3.69 | 3 | 3.03 | 28,530 | -3.81% |
| 2026-05-15 | 3.129 | 3.25 | 2.97 | 3.15 | 7,679 | +0.00% |
| 2026-05-14 | 3.05 | 3.22 | 3.05 | 3.15 | 2,267 | +1.61% |
| 2026-05-13 | 3.25 | 3.25 | 2.97 | 3.1 | 10,547 | -1.27% |
| 2026-05-12 | 3.2 | 3.2 | 3.14 | 3.14 | 8,613 | -2.48% |
| 2026-05-11 | 3.2 | 3.22 | 3.2 | 3.22 | 1,522 | -0.05% |
| 2026-05-08 | 3.222 | 3.222 | 3.222 | 3.222 | 524 | +0.99% |
| 2026-05-07 | 3.25 | 3.25 | 3.19 | 3.19 | 945 | -3.04% |
| 2026-05-06 | 3.18 | 3.58 | 3.17 | 3.29 | 5,985 | +3.70% |
| 2026-05-05 | 3.44 | 3.44 | 3.173 | 3.173 | 3,354 | +4.36% |
| 2026-05-04 | 3.31 | 3.32 | 3.04 | 3.04 | 1,231 | -2.79% |