Free Trial

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

→ Look what happened to Netflix during these “Hotspot Dates” (From The TradingPub) (Ad)
Free STG Stock Alerts
$8.50
-0.48 (-5.35%)
(As of 09:43 AM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesSEC FilingsShort InterestTrends

Sunlands Technology Group Stock Price Performance

5 Day
Performance
-9.57%
1 Month
Performance
+13.18%
3 Month
Performance
-15.00%
6 Month
Performance
-3.19%
Year-To-Date
Performance
-16.42%
1 Year
Performance
+106.81%
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 WealthPress
This indicator is great for calling bottoms
“It was designed to help boost your chances of finding rock solid trade ideas” It’s called the “Master Indicator” And it’s quite possibly one of the most useful indicators you’ll ever use.
If you’d like to join me just follow this link here.

STG Stock Chart for Wednesday, May, 29, 2024

STG Chart by TradingView

Sunlands Technology Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
02/29/2024$10.11$10.00
-1.09%		$10.69$10.003,473 shs$138.50 million
02/28/2024$9.00$10.11
+12.33%		$10.59$9.955,368 shs$140.02 million

Related Companies:
This page (NYSE:STG) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
4 Cryptos BETTER than Bitcoin
True Market Insiders
Bill Clinton Backing Biden Replacement???
The Freeport Society
You won't believe what Citigroup just did to it's depositors
American Alternative