Sunlands Technology Group (STG) Historical Stock Data
5.59 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STG is down -0.52% a day on average. There have been 19 days where Sunlands Technology Group closed green and 11 days where STG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 5.79 | 5.59 | ↓$0.20 (-3.46%) | 5.58 | 5.79 | 5.69K |
| 2025-12-02 | 5.64 | 5.41 | ↓$0.23 (-4.08%) | 5.41 | 5.64 | 1.56K |
| 2025-12-01 | 5.80 | 5.64 | ↓$0.16 (-2.76%) | 5.64 | 5.85 | 5.68K |
| 2025-11-28 | 5.78 | 5.80 | ↑$0.02 (0.35%) | 5.54 | 5.80 | 1.23K |
| 2025-11-26 | 5.72 | 5.60 | ↓$0.12 (-2.10%) | 5.50 | 5.72 | 4.17K |
| 2025-11-25 | 5.49 | 5.75 | ↑$0.26 (4.74%) | 5.48 | 5.99 | 9.40K |
| 2025-11-24 | 5.28 | 5.48 | ↑$0.20 (3.74%) | 5.28 | 5.84 | 14.06K |
| 2025-11-21 | 5.52 | 5.12 | ↓$0.40 (-7.25%) | 4.95 | 5.63 | 48.64K |
| 2025-11-20 | 6.98 | 5.74 | ↓$1.24 (-17.77%) | 5.10 | 6.98 | 39.38K |
| 2025-11-19 | 5.99 | 6.62 | ↑$0.63 (10.52%) | 5.99 | 6.80 | 8.72K |
| 2025-11-18 | 5.46 | 5.46 | ↑$0.00 (0.00%) | 5.46 | 5.46 | 144 |
| 2025-11-17 | 5.80 | 5.80 | ↑$0.00 (0.00%) | 5.80 | 5.80 | 224 |
| 2025-11-14 | 5.72 | 5.72 | ↑$0.00 (0.00%) | 5.72 | 5.72 | 244 |
| 2025-11-13 | 5.77 | 5.98 | ↑$0.21 (3.58%) | 5.77 | 5.98 | 1.05K |
| 2025-11-12 | 5.75 | 5.75 | ↑$0.00 (0.00%) | 5.75 | 5.75 | 642 |
| 2025-11-10 | 5.67 | 5.74 | ↑$0.07 (1.20%) | 5.46 | 5.74 | 4.22K |
| 2025-11-07 | 5.46 | 5.66 | ↑$0.20 (3.66%) | 5.46 | 5.66 | 1.80K |
| 2025-11-06 | 5.88 | 5.88 | ↑$0.00 (0.00%) | 5.88 | 5.88 | 1.03K |
| 2025-11-05 | 6.22 | 5.88 | ↓$0.34 (-5.47%) | 5.88 | 6.22 | 5.96K |
| 2025-11-04 | 6.37 | 6.37 | ↑$0.00 (0.00%) | 6.37 | 6.37 | 673 |
| 2025-11-03 | 6.29 | 6.50 | ↑$0.21 (3.34%) | 6.20 | 6.50 | 1.04K |
| 2025-10-31 | 6.98 | 6.50 | ↓$0.48 (-6.88%) | 6.49 | 6.98 | 2.11K |
| 2025-10-30 | 6.70 | 6.70 | ↑$0.00 (0.00%) | 6.69 | 6.70 | 1.19K |
| 2025-10-29 | 6.66 | 6.70 | ↑$0.04 (0.63%) | 6.66 | 6.70 | 0.97K |
| 2025-10-28 | 6.79 | 6.98 | ↑$0.19 (2.80%) | 6.79 | 6.98 | 3.44K |
| 2025-10-27 | 6.85 | 6.80 | ↓$0.05 (-0.73%) | 6.80 | 6.85 | 1.55K |
| 2025-10-24 | 6.70 | 6.65 | ↓$0.05 (-0.75%) | 6.55 | 6.99 | 5.73K |
| 2025-10-23 | 6.80 | 6.84 | ↑$0.04 (0.59%) | 6.80 | 6.84 | 828 |
| 2025-10-22 | 6.98 | 6.96 | ↓$0.02 (-0.29%) | 6.83 | 6.98 | 2.11K |
| 2025-10-21 | 6.91 | 6.96 | ↑$0.05 (0.67%) | 6.91 | 6.96 | 6.68K |
Create an account or log in to view more rows.
$STG go time
$STG Algorithms are playing games
$STG has just been halted from trading.
$STG has just been halted from trading.
$STG called it
$STG has just been halted from trading.
$STG has just been halted from trading.
$STG has just been halted from trading.
$STG has just been halted from trading.
$STG has just been halted from trading.