Sunlands Technology Group (STG)
NYSE: STG · Real-Time Price · USD
3.439
+0.065 (1.93%)
At close: Apr 27, 2026 - Market closed
Sunlands Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.45 | 3.50 | 3.21 | 3.44 | 3.44 | 1.93% | 1,457 |
| Apr 24, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -4.69% | 105 |
| Apr 23, 2026 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | 0.28% | 1,290 |
| Apr 22, 2026 | 3.46 | 3.53 | 3.46 | 3.53 | 3.53 | - | 1,886 |
| Apr 21, 2026 | 3.55 | 3.55 | 3.39 | 3.53 | 3.53 | -0.56% | 6,766 |
| Apr 20, 2026 | 3.49 | 3.55 | 3.40 | 3.55 | 3.55 | 1.00% | 2,175 |
| Apr 17, 2026 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | 3.02% | 675 |
| Apr 16, 2026 | 3.28 | 3.52 | 3.25 | 3.41 | 3.41 | 5.31% | 7,978 |
| Apr 15, 2026 | 3.27 | 3.27 | 3.24 | 3.24 | 3.24 | -5.54% | 2,093 |
| Apr 14, 2026 | 3.53 | 3.53 | 3.43 | 3.43 | 3.43 | -4.22% | 1,358 |
| Apr 13, 2026 | 3.50 | 3.58 | 3.24 | 3.58 | 3.58 | 4.25% | 1,745 |
| Apr 10, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.14% | 968 |
| Apr 9, 2026 | 3.37 | 3.53 | 3.37 | 3.51 | 3.51 | -1.68% | 499 |
| Apr 8, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 269 |
| Apr 7, 2026 | 3.33 | 3.57 | 3.33 | 3.57 | 3.57 | - | 507 |
| Apr 6, 2026 | 3.21 | 3.57 | 3.21 | 3.57 | 3.57 | - | 704 |
| Apr 2, 2026 | 3.69 | 3.69 | 3.53 | 3.57 | 3.57 | -2.19% | 1,369 |
| Apr 1, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.99% | 1,515 |
| Mar 31, 2026 | 3.50 | 3.58 | 3.50 | 3.51 | 3.51 | -3.84% | 1,988 |
| Mar 30, 2026 | 3.70 | 3.77 | 3.50 | 3.65 | 3.65 | -3.95% | 3,355 |
| Mar 27, 2026 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | - | 727 |
| Mar 26, 2026 | 3.95 | 3.95 | 3.76 | 3.80 | 3.80 | -1.55% | 9,485 |
| Mar 25, 2026 | 4.07 | 4.07 | 3.70 | 3.86 | 3.86 | -5.39% | 12,092 |
| Mar 24, 2026 | 4.27 | 4.27 | 4.08 | 4.08 | 4.08 | -1.21% | 1,041 |
| Mar 23, 2026 | 4.40 | 4.40 | 4.03 | 4.13 | 4.13 | -10.61% | 16,098 |
| Mar 20, 2026 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | - | 8,383 |
| Mar 19, 2026 | 4.72 | 4.72 | 4.51 | 4.62 | 4.62 | -0.65% | 4,906 |
| Mar 18, 2026 | 4.63 | 4.65 | 4.62 | 4.65 | 4.65 | - | 768 |
| Mar 17, 2026 | 4.76 | 4.78 | 4.65 | 4.65 | 4.65 | -0.21% | 4,912 |
| Mar 16, 2026 | 4.71 | 4.71 | 4.50 | 4.66 | 4.66 | 5.91% | 2,153 |
| Mar 13, 2026 | 4.41 | 4.64 | 4.40 | 4.40 | 4.40 | -0.23% | 10,514 |
| Mar 12, 2026 | 4.32 | 4.41 | 4.32 | 4.41 | 4.41 | -0.23% | 1,469 |
| Mar 11, 2026 | 4.41 | 4.45 | 4.41 | 4.42 | 4.42 | -1.78% | 1,801 |
| Mar 10, 2026 | 4.41 | 4.66 | 4.41 | 4.50 | 4.50 | -0.22% | 4,981 |
| Mar 9, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.38% | 796 |
| Mar 5, 2026 | 4.65 | 4.65 | 4.52 | 4.53 | 4.53 | -2.44% | 5,005 |
| Mar 3, 2026 | 4.50 | 4.73 | 4.50 | 4.64 | 4.64 | 3.11% | 7,400 |
| Mar 2, 2026 | 4.55 | 4.87 | 4.50 | 4.50 | 4.50 | -2.39% | 2,770 |
| Feb 27, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.32% | 254 |
| Feb 26, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 328 |
| Feb 25, 2026 | 4.64 | 4.64 | 4.55 | 4.55 | 4.55 | 0.66% | 1,634 |
| Feb 24, 2026 | 4.57 | 4.57 | 4.52 | 4.52 | 4.52 | 3.43% | 437 |
| Feb 23, 2026 | 4.41 | 4.41 | 4.37 | 4.37 | 4.37 | -2.89% | 1,124 |
| Feb 20, 2026 | 4.40 | 4.63 | 4.35 | 4.50 | 4.50 | -3.23% | 3,436 |
| Feb 19, 2026 | 4.71 | 4.71 | 4.64 | 4.65 | 4.65 | 6.90% | 1,929 |
| Feb 18, 2026 | 4.60 | 4.83 | 4.35 | 4.35 | 4.35 | -1.25% | 8,088 |
| Feb 17, 2026 | 5.19 | 5.19 | 4.38 | 4.41 | 4.41 | -8.23% | 8,208 |
| Feb 13, 2026 | 4.97 | 4.97 | 4.77 | 4.80 | 4.80 | -2.04% | 2,003 |
| Feb 12, 2026 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | -2.00% | 1,013 |
| Feb 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | 352 |
| Feb 10, 2026 | 4.94 | 4.94 | 4.88 | 4.94 | 4.94 | 1.65% | 1,959 |
| Feb 9, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.10% | 743 |
| Feb 6, 2026 | 4.78 | 4.94 | 4.78 | 4.86 | 4.86 | -1.72% | 2,748 |
| Feb 5, 2026 | 4.81 | 4.94 | 4.81 | 4.94 | 4.94 | 0.10% | 1,557 |
| Feb 4, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.58% | 633 |
| Feb 3, 2026 | 4.87 | 4.96 | 4.87 | 4.96 | 4.96 | 0.18% | 945 |
| Feb 2, 2026 | 4.85 | 4.96 | 4.85 | 4.96 | 4.96 | 0.26% | 1,642 |
| Jan 29, 2026 | 4.78 | 4.99 | 4.78 | 4.94 | 4.94 | -2.14% | 3,882 |
| Jan 28, 2026 | 5.03 | 5.09 | 5.03 | 5.05 | 5.05 | -4.90% | 1,513 |
| Jan 27, 2026 | 5.29 | 5.31 | 5.29 | 5.31 | 5.31 | 1.72% | 2,201 |
| Jan 26, 2026 | 5.22 | 5.22 | 4.74 | 5.22 | 5.22 | 0.38% | 7,566 |
| Jan 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.56% | 730 |
| Jan 21, 2026 | 5.15 | 5.19 | 5.12 | 5.12 | 5.12 | -1.54% | 1,655 |
| Jan 20, 2026 | 5.50 | 5.50 | 5.18 | 5.20 | 5.20 | -7.47% | 5,815 |
| Jan 16, 2026 | 5.60 | 5.62 | 5.60 | 5.62 | 5.62 | 2.37% | 644 |
| Jan 15, 2026 | 5.64 | 5.64 | 5.49 | 5.49 | 5.49 | -2.83% | 2,338 |
| Jan 14, 2026 | 5.66 | 5.66 | 5.65 | 5.65 | 5.65 | 0.41% | 1,164 |
| Jan 13, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.71% | 248 |
| Jan 12, 2026 | 5.93 | 5.93 | 5.59 | 5.73 | 5.73 | 1.51% | 2,807 |
| Jan 9, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -9.76% | 281 |
| Jan 8, 2026 | 5.92 | 6.25 | 5.83 | 6.25 | 6.25 | 3.27% | 2,826 |
| Jan 7, 2026 | 5.91 | 6.05 | 5.91 | 6.05 | 6.05 | 1.89% | 503 |
| Jan 5, 2026 | 6.12 | 6.12 | 5.93 | 5.94 | 5.94 | 0.34% | 3,115 |
| Dec 31, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.34% | 635 |
| Dec 30, 2025 | 5.84 | 6.10 | 5.84 | 5.90 | 5.90 | -1.67% | 731 |
| Dec 29, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -6.25% | 1,166 |
| Dec 26, 2025 | 6.37 | 6.46 | 6.15 | 6.40 | 6.40 | 0.95% | 3,963 |
| Dec 24, 2025 | 6.23 | 6.48 | 6.23 | 6.34 | 6.34 | 2.59% | 3,225 |
| Dec 23, 2025 | 5.99 | 6.18 | 5.99 | 6.18 | 6.18 | 0.32% | 2,085 |
| Dec 22, 2025 | 5.84 | 6.24 | 5.84 | 6.16 | 6.16 | 1.82% | 4,082 |
| Dec 19, 2025 | 6.00 | 6.33 | 5.49 | 6.05 | 6.05 | -1.63% | 9,253 |
| Dec 18, 2025 | 5.76 | 6.54 | 5.76 | 6.15 | 6.15 | 6.03% | 11,281 |
| Dec 15, 2025 | 5.83 | 5.90 | 5.80 | 5.80 | 5.80 | -0.34% | 4,682 |
| Dec 12, 2025 | 5.80 | 5.89 | 5.80 | 5.82 | 5.82 | 0.34% | 4,351 |
| Dec 11, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.22% | 1,057 |
| Dec 10, 2025 | 5.60 | 5.93 | 5.60 | 5.73 | 5.73 | 4.18% | 662 |
| Dec 9, 2025 | 5.52 | 5.96 | 5.50 | 5.50 | 5.50 | -5.98% | 6,904 |
| Dec 8, 2025 | 6.00 | 6.00 | 5.70 | 5.85 | 5.85 | -1.35% | 6,824 |
| Dec 5, 2025 | 5.60 | 5.93 | 5.60 | 5.93 | 5.93 | 6.08% | 7,255 |
| Dec 4, 2025 | 5.79 | 5.79 | 5.58 | 5.59 | 5.59 | 3.33% | 5,835 |
| Dec 2, 2025 | 5.64 | 5.64 | 5.41 | 5.41 | 5.41 | -4.08% | 1,563 |
| 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% | 4,167 |
| 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% | 49,597 |
| 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 |