Sunlands Technology Group (STG)
NYSE: STG · Real-Time Price · USD
5.93
+0.34 (6.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
Sunlands Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.60 | 5.93 | 5.60 | 5.93 | 5.93 | 6.08% | 7,254 |
| Dec 4, 2025 | 5.79 | 5.79 | 5.58 | 5.59 | 5.59 | 3.33% | 5,735 |
| Dec 2, 2025 | 5.64 | 5.64 | 5.41 | 5.41 | 5.41 | -4.08% | 1,543 |
| Dec 1, 2025 | 5.80 | 5.85 | 5.64 | 5.64 | 5.64 | -2.76% | 6,081 |
| Nov 28, 2025 | 5.78 | 5.80 | 5.54 | 5.80 | 5.80 | 3.57% | 1,951 |
| Nov 26, 2025 | 5.72 | 5.72 | 5.50 | 5.60 | 5.60 | -2.61% | 4,159 |
| Nov 25, 2025 | 5.49 | 5.99 | 5.48 | 5.75 | 5.75 | 4.93% | 9,402 |
| Nov 24, 2025 | 5.28 | 5.84 | 5.28 | 5.48 | 5.48 | 7.03% | 14,060 |
| Nov 21, 2025 | 5.52 | 5.69 | 4.84 | 5.12 | 5.12 | -10.80% | 49,263 |
| Nov 20, 2025 | 6.98 | 6.98 | 5.10 | 5.74 | 5.74 | -13.29% | 39,381 |
| Nov 19, 2025 | 5.99 | 6.86 | 5.99 | 6.62 | 6.62 | 21.25% | 8,749 |
| Nov 18, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -5.86% | 197 |
| Nov 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.47% | 239 |
| Nov 14, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -4.41% | 301 |
| Nov 13, 2025 | 5.77 | 5.98 | 5.77 | 5.98 | 5.98 | 4.00% | 1,219 |
| Nov 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.17% | 759 |
| Nov 10, 2025 | 5.67 | 5.74 | 5.46 | 5.74 | 5.74 | 1.41% | 4,240 |
| Nov 7, 2025 | 5.46 | 5.66 | 5.46 | 5.66 | 5.66 | -3.74% | 1,831 |
| Nov 6, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 1,042 |
| Nov 5, 2025 | 6.22 | 6.22 | 5.88 | 5.88 | 5.88 | -7.69% | 6,574 |
| Nov 4, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -2.00% | 673 |
| Nov 3, 2025 | 6.29 | 6.50 | 6.20 | 6.50 | 6.50 | - | 1,262 |
| Oct 31, 2025 | 6.98 | 6.98 | 6.49 | 6.50 | 6.50 | -2.99% | 2,114 |
| Oct 30, 2025 | 6.70 | 6.70 | 6.69 | 6.70 | 6.70 | -0.03% | 1,212 |
| Oct 29, 2025 | 6.66 | 6.70 | 6.66 | 6.70 | 6.70 | -3.98% | 971 |
| Oct 28, 2025 | 6.79 | 6.98 | 6.79 | 6.98 | 6.98 | 2.65% | 3,437 |
| Oct 27, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | 2.26% | 1,547 |
| Oct 24, 2025 | 6.70 | 6.99 | 6.55 | 6.65 | 6.65 | -2.78% | 5,733 |
| Oct 23, 2025 | 6.80 | 6.84 | 6.80 | 6.84 | 6.84 | -1.72% | 828 |
| Oct 22, 2025 | 6.98 | 6.98 | 6.83 | 6.96 | 6.96 | - | 2,113 |
| Oct 21, 2025 | 6.91 | 6.96 | 6.91 | 6.96 | 6.96 | 0.87% | 6,684 |
| Oct 20, 2025 | 6.94 | 7.00 | 6.82 | 6.90 | 6.90 | -4.96% | 1,720 |
| Oct 17, 2025 | 7.02 | 7.28 | 6.93 | 7.26 | 7.26 | -1.63% | 11,303 |
| Oct 16, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.40% | 212 |
| Oct 15, 2025 | 7.28 | 7.41 | 7.28 | 7.41 | 7.41 | 1.77% | 1,135 |
| Oct 14, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.80% | 423 |
| Oct 13, 2025 | 7.31 | 7.34 | 7.31 | 7.34 | 7.34 | -0.81% | 1,026 |
| Oct 10, 2025 | 7.75 | 7.75 | 7.01 | 7.40 | 7.40 | -4.82% | 14,141 |
| Oct 9, 2025 | 7.96 | 7.96 | 7.69 | 7.78 | 7.77 | -3.89% | 7,070 |
| Oct 8, 2025 | 8.20 | 8.20 | 8.08 | 8.09 | 8.09 | -0.37% | 6,950 |
| Oct 7, 2025 | 8.23 | 8.23 | 8.10 | 8.12 | 8.12 | -2.52% | 3,053 |
| Oct 6, 2025 | 8.26 | 8.53 | 8.06 | 8.33 | 8.33 | 1.03% | 19,446 |
| Oct 3, 2025 | 8.17 | 8.36 | 8.00 | 8.25 | 8.25 | -2.95% | 1,332 |
| Oct 2, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.89% | 2,538 |
| Oct 1, 2025 | 8.38 | 8.42 | 7.80 | 8.10 | 8.10 | 1.25% | 12,004 |
| Sep 30, 2025 | 7.90 | 8.44 | 7.90 | 8.00 | 8.00 | - | 1,971 |
| Sep 29, 2025 | 8.40 | 8.49 | 8.00 | 8.00 | 8.00 | - | 5,984 |
| Sep 26, 2025 | 8.16 | 8.17 | 8.00 | 8.00 | 8.00 | -3.38% | 6,854 |
| Sep 25, 2025 | 8.47 | 8.47 | 8.26 | 8.28 | 8.28 | -1.43% | 2,445 |
| Sep 24, 2025 | 8.50 | 8.50 | 7.81 | 8.40 | 8.40 | -1.18% | 1,325 |
| Sep 23, 2025 | 8.14 | 8.74 | 8.14 | 8.50 | 8.50 | 6.25% | 3,139 |
| Sep 22, 2025 | 7.89 | 8.20 | 7.81 | 8.00 | 8.00 | -1.72% | 26,109 |
| Sep 19, 2025 | 7.61 | 8.49 | 7.61 | 8.14 | 8.14 | 1.75% | 19,523 |
| Sep 18, 2025 | 8.33 | 8.33 | 6.37 | 8.00 | 8.00 | -3.96% | 53,144 |
| Sep 17, 2025 | 8.30 | 8.43 | 8.30 | 8.33 | 8.33 | -1.30% | 5,249 |
| Sep 16, 2025 | 8.04 | 8.44 | 8.02 | 8.44 | 8.44 | 0.72% | 5,814 |
| Sep 15, 2025 | 8.62 | 8.63 | 8.25 | 8.38 | 8.38 | -4.99% | 5,961 |
| Sep 12, 2025 | 9.65 | 9.65 | 8.82 | 8.82 | 8.82 | 1.97% | 10,165 |
| Sep 11, 2025 | 8.11 | 8.88 | 8.11 | 8.65 | 8.65 | 0.28% | 5,075 |
| Sep 10, 2025 | 8.93 | 8.93 | 8.63 | 8.63 | 8.63 | -3.62% | 764 |
| Sep 9, 2025 | 8.60 | 8.95 | 8.60 | 8.95 | 8.95 | 1.59% | 708 |
| Sep 8, 2025 | 8.74 | 8.88 | 8.23 | 8.81 | 8.81 | 1.08% | 4,183 |
| Sep 5, 2025 | 8.50 | 9.32 | 8.34 | 8.72 | 8.72 | 5.33% | 9,235 |
| Sep 4, 2025 | 8.57 | 8.57 | 8.00 | 8.28 | 8.28 | -6.29% | 28,938 |
| Sep 3, 2025 | 9.60 | 9.60 | 8.38 | 8.83 | 8.83 | -5.46% | 20,643 |
| Sep 2, 2025 | 9.50 | 9.51 | 9.17 | 9.34 | 9.34 | -1.79% | 3,545 |
| Aug 29, 2025 | 9.85 | 9.89 | 9.51 | 9.51 | 9.51 | -3.21% | 6,491 |
| Aug 28, 2025 | 9.91 | 9.91 | 9.63 | 9.83 | 9.83 | 6.33% | 3,196 |
| Aug 27, 2025 | 9.33 | 9.33 | 9.24 | 9.24 | 9.24 | -3.14% | 962 |
| Aug 26, 2025 | 9.18 | 9.54 | 9.12 | 9.54 | 9.54 | -3.54% | 3,257 |
| Aug 25, 2025 | 9.85 | 10.08 | 9.35 | 9.89 | 9.89 | -2.13% | 12,801 |
| Aug 22, 2025 | 10.34 | 10.49 | 10.00 | 10.11 | 10.11 | 2.69% | 6,138 |
| Aug 21, 2025 | 8.89 | 10.70 | 8.89 | 9.84 | 9.84 | 2.18% | 15,035 |
| Aug 20, 2025 | 10.33 | 10.33 | 9.63 | 9.63 | 9.63 | -9.49% | 10,800 |
| Aug 19, 2025 | 10.73 | 10.73 | 10.01 | 10.64 | 10.64 | -0.84% | 9,669 |
| Aug 18, 2025 | 9.92 | 11.53 | 9.92 | 10.73 | 10.73 | 10.96% | 13,998 |
| Aug 15, 2025 | 9.28 | 9.67 | 9.28 | 9.67 | 9.67 | -4.26% | 6,065 |
| Aug 14, 2025 | 9.70 | 10.10 | 9.49 | 10.10 | 10.10 | 7.91% | 10,318 |
| Aug 13, 2025 | 9.07 | 9.44 | 9.07 | 9.36 | 9.36 | 1.30% | 6,837 |
| Aug 12, 2025 | 8.98 | 9.99 | 8.98 | 9.24 | 9.24 | -7.41% | 11,877 |
| Aug 11, 2025 | 9.72 | 9.98 | 9.11 | 9.98 | 9.98 | 3.42% | 14,297 |
| Aug 8, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.44% | 379 |
| Aug 7, 2025 | 9.37 | 9.49 | 8.90 | 9.42 | 9.42 | 3.86% | 9,386 |
| Aug 6, 2025 | 8.80 | 9.14 | 8.09 | 9.07 | 9.07 | 3.19% | 25,366 |
| Aug 5, 2025 | 8.10 | 8.88 | 8.10 | 8.79 | 8.79 | 5.27% | 16,045 |
| Aug 4, 2025 | 7.70 | 8.56 | 7.70 | 8.35 | 8.35 | 10.45% | 45,088 |
| Aug 1, 2025 | 9.18 | 9.18 | 7.30 | 7.56 | 7.56 | -17.83% | 40,199 |
| Jul 31, 2025 | 9.85 | 9.95 | 9.20 | 9.20 | 9.20 | -6.69% | 12,125 |
| Jul 30, 2025 | 10.39 | 10.39 | 9.27 | 9.86 | 9.86 | -6.54% | 14,236 |
| Jul 29, 2025 | 10.95 | 11.04 | 10.55 | 10.55 | 10.55 | -2.76% | 9,787 |
| Jul 28, 2025 | 10.50 | 11.16 | 10.08 | 10.85 | 10.85 | 2.65% | 16,490 |
| Jul 25, 2025 | 10.97 | 11.20 | 10.28 | 10.57 | 10.57 | -5.37% | 28,475 |
| Jul 24, 2025 | 10.18 | 11.50 | 10.10 | 11.17 | 11.17 | 8.55% | 26,660 |
| Jul 23, 2025 | 10.06 | 10.50 | 9.68 | 10.29 | 10.29 | -0.48% | 39,124 |
| Jul 22, 2025 | 11.03 | 11.03 | 10.25 | 10.34 | 10.34 | -7.60% | 11,395 |
| Jul 21, 2025 | 10.75 | 11.34 | 9.58 | 11.19 | 11.19 | -4.28% | 84,641 |
| Jul 18, 2025 | 13.31 | 13.31 | 9.15 | 11.69 | 11.69 | -8.67% | 137,552 |
| Jul 17, 2025 | 13.99 | 15.00 | 12.29 | 12.80 | 12.80 | -8.24% | 117,874 |
| Jul 16, 2025 | 12.00 | 13.98 | 12.00 | 13.95 | 13.95 | 19.03% | 141,532 |
| Jul 15, 2025 | 11.52 | 13.34 | 11.28 | 11.72 | 11.72 | 8.52% | 128,479 |