Free Trial

Sunlands Technology Group (STG) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free STG Stock Alerts
$7.17
-0.36 (-4.78%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesSEC FilingsShort InterestTrends

Sunlands Technology Group Stock Price Performance

5 Day
Performance
-16.04%
1 Month
Performance
-9.24%
3 Month
Performance
-32.36%
6 Month
Performance
-17.96%
Year-To-Date
Performance
-29.50%
1 Year
Performance
+106.63%
Receive STG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sunlands Technology Group and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

STG Stock Chart for Sunday, June, 2, 2024

STG Chart by TradingView

Sunlands Technology Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$7.53$7.16
-4.91%		$7.95$7.024,458 shs$98.24 million
05/30/2024$8.49$7.53
-11.31%		$8.50$7.5213,848 shs$103.31 million
05/29/2024$8.54$8.49
-0.59%		$8.72$8.213,906 shs$123.22 million
05/28/2024$9.40$8.54
-9.15%		$9.90$8.508,068 shs$117.17 million
05/27/2024$9.40$9.40$10.29$9.2012,100 shs$128.97 million
05/24/2024$9.29$9.40
+1.18%		$10.29$9.2012,165 shs$128.99 million
05/23/2024$9.29$9.29$9.29$9.29199 shs$127.46 million
05/22/2024$9.39$9.29
-1.06%		$9.29$9.29290 shs$127.46 million
05/21/2024$8.80$9.39
+6.70%		$10.36$9.004,763 shs$128.83 million
05/20/2024$8.50$8.80
+3.53%		$8.87$8.801,268 shs$120.74 million
05/17/2024$8.30$8.50
+2.41%		$8.90$8.385,849 shs$116.62 million
05/16/2024$8.54$8.30
-2.79%		$8.80$8.019,946 shs$113.88 million
05/15/2024$8.76$8.54
-2.53%		$8.76$8.50849 shs$117.14 million
05/14/2024$8.15$8.76
+7.48%		$8.79$8.122,168 shs$120.19 million
05/13/2024$8.48$8.15
-3.89%		$8.48$7.87919 shs$111.82 million
05/10/2024$8.01$8.48
+5.87%		$8.57$8.00941 shs$117.47 million
05/09/2024$8.28$8.01
-3.26%		$8.49$8.011,885 shs$110.94 million
05/08/2024$8.29$8.28
-0.12%		$8.57$8.001,783 shs$114.68 million
05/07/2024$8.00$8.29
+3.62%		$8.40$8.201,244 shs$114.82 million
05/06/2024$8.00$8.00$8.00$8.00268 shs$110.80 million
05/03/2024$7.90$8.00
+1.27%		$8.00$8.00582 shs$110.80 million
05/02/2024$7.99$7.90
-1.13%		$7.90$7.721,917 shs$109.41 million
05/01/2024$7.99$7.99$7.99$7.99102 shs$110.66 million
04/30/2024$7.51$7.99
+6.39%		$7.99$7.99937 shs$110.66 million
04/29/2024$7.95$7.51
-5.59%		$7.92$7.516,441 shs$104.01 million
04/26/2024$8.08$7.95
-1.61%		$7.95$7.95128 shs$110.11 million
04/25/2024$8.10$8.08
-0.25%		$8.08$8.08235 shs$111.93 million
04/24/2024$7.94$8.10
+2.02%		$8.10$8.10509 shs$112.19 million
04/23/2024$8.01$7.94
-0.87%		$7.94$7.66826 shs$109.97 million
04/22/2024$8.17$8.01
-1.90%		$8.10$7.501,375 shs$110.94 million
04/19/2024$8.01$8.17
+1.94%		$8.21$8.02654 shs$113.09 million
04/18/2024$8.42$8.01
-4.87%		$8.50$8.011,769 shs$110.94 million
04/17/2024$8.21$8.42
+2.56%		$8.42$8.42435 shs$116.62 million
04/16/2024$8.74$8.21
-6.06%		$8.60$8.211,300 shs$113.71 million
04/15/2024$8.78$8.74
-0.47%		$8.74$8.74325 shs$121.05 million
04/12/2024$8.86$8.78
-0.89%		$8.78$8.67627 shs$121.62 million
04/11/2024$9.44$8.86
-6.09%		$8.86$8.76890 shs$122.74 million
04/10/2024$9.44$9.44$9.44$9.44199 shs$130.68 million
04/09/2024$9.30$9.44
+1.45%		$9.44$8.872,508 shs$130.68 million
04/08/2024$9.23$9.30
+0.76%		$9.70$9.302,078 shs$128.81 million
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$9.93$9.22
-7.15%		$10.06$9.223,609 shs$127.70 million
04/04/2024$9.93$9.93$10.14$9.703,457 shs$137.53 million
04/03/2024$10.29$9.93
-3.45%		$10.14$9.703,457 shs$137.53 million
04/02/2024$9.75$10.29
+5.49%		$10.29$9.602,271 shs$142.45 million
04/01/2024$9.72$9.75
+0.31%		$9.75$9.75497 shs$135.07 million
03/29/2024$9.72$9.72$9.85$9.711,981 shs$134.62 million
03/28/2024$9.85$9.72
-1.32%		$9.85$9.711,980 shs$134.62 million
03/27/2024$9.85$9.85$10.07$9.851,713 shs$136.42 million
03/26/2024$10.44$9.85
-5.65%		$9.88$9.85954 shs$136.45 million
03/25/2024$9.90$10.44
+5.45%		$10.64$10.441,324 shs$144.59 million
03/22/2024$9.65$9.90
+2.59%		$9.98$9.65520 shs$137.12 million
03/21/2024$10.11$9.65
-4.55%		$9.91$9.652,160 shs$133.65 million
03/20/2024$10.11$10.11$10.11$10.11189 shs$140.02 million
03/19/2024$10.12$10.11
-0.06%		$10.11$10.03733 shs$140.02 million
03/18/2024$10.02$10.12
+0.96%		$10.12$10.03654 shs$140.11 million
03/15/2024$10.93$10.02
-8.28%		$10.94$10.022,244 shs$138.78 million
03/14/2024$10.50$10.93
+4.05%		$10.93$10.93345 shs$151.31 million
03/13/2024$10.63$10.50
-1.25%		$11.35$10.502,657 shs$145.43 million
03/12/2024$10.48$10.63
+1.46%		$10.70$10.601,438 shs$147.30 million
03/11/2024$10.54$10.48
-0.52%		$10.83$10.483,684 shs$145.15 million
03/08/2024$11.43$10.70
-6.39%		$11.39$10.369,237 shs$148.20 million
03/07/2024$11.59$11.43
-1.38%		$12.55$11.434,990 shs$160.56 million
03/06/2024$11.45$11.59
+1.22%		$12.00$10.788,284 shs$160.52 million
03/05/2024$10.45$11.45
+9.57%		$11.45$10.173,226 shs$158.58 million
03/04/2024$10.60$10.45
-1.42%		$10.88$10.195,610 shs$144.73 million
03/01/2024$10.00$10.48
+4.75%		$10.48$10.482,501 shs$145.08 million

Related Companies:
This page (NYSE:STG) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders