Sunlands Technology Group (STG)
NYSE: STG · Real-Time Price · USD
4.260
-0.220 (-4.91%)
At close: Jun 26, 2026, 4:00 PM EDT
4.250
-0.010 (-0.23%)
After-hours: Jun 26, 2026, 7:56 PM EDT
Sunlands Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.28 | 4.60 | 4.07 | 4.26 | 4.26 | -4.91% | 29,204 |
| Jun 25, 2026 | 3.99 | 4.60 | 3.99 | 4.48 | 4.48 | 9.54% | 32,749 |
| Jun 24, 2026 | 4.35 | 4.65 | 4.02 | 4.09 | 4.09 | -9.31% | 63,224 |
| Jun 23, 2026 | 4.02 | 4.51 | 3.99 | 4.51 | 4.51 | 8.67% | 48,575 |
| Jun 22, 2026 | 3.40 | 4.29 | 3.22 | 4.15 | 4.15 | 21.70% | 137,931 |
| Jun 18, 2026 | 2.66 | 3.43 | 2.57 | 3.41 | 3.41 | 29.17% | 157,886 |
| Jun 17, 2026 | 2.59 | 2.64 | 2.44 | 2.64 | 2.64 | 2.33% | 180,837 |
| Jun 16, 2026 | 2.82 | 2.91 | 2.55 | 2.58 | 2.58 | -10.10% | 110,119 |
| Jun 15, 2026 | 2.82 | 3.05 | 2.74 | 2.87 | 2.87 | -0.35% | 101,771 |
| Jun 12, 2026 | 2.89 | 3.13 | 2.77 | 2.88 | 2.88 | -4.64% | 51,598 |
| Jun 11, 2026 | 2.89 | 3.13 | 2.85 | 3.02 | 3.02 | 5.23% | 40,975 |
| Jun 10, 2026 | 3.15 | 3.20 | 2.81 | 2.87 | 2.87 | -9.18% | 100,704 |
| Jun 9, 2026 | 3.00 | 3.29 | 3.00 | 3.16 | 3.16 | 3.61% | 102,318 |
| Jun 8, 2026 | 3.24 | 3.40 | 3.05 | 3.05 | 3.05 | -12.10% | 87,417 |
| Jun 5, 2026 | 3.30 | 3.64 | 3.28 | 3.47 | 3.47 | 1.76% | 70,649 |
| Jun 4, 2026 | 3.28 | 3.49 | 3.23 | 3.41 | 3.41 | 0.59% | 96,637 |
| Jun 3, 2026 | 3.46 | 3.84 | 3.32 | 3.39 | 3.39 | -11.02% | 257,922 |
| Jun 2, 2026 | 3.66 | 4.20 | 3.13 | 3.81 | 3.81 | -12.41% | 418,252 |
| Jun 1, 2026 | 5.82 | 5.82 | 4.17 | 4.35 | 4.35 | -29.15% | 763,547 |
| May 29, 2026 | 5.16 | 6.20 | 4.19 | 6.14 | 6.14 | 125.74% | 24,732,456 |
| May 28, 2026 | 2.68 | 2.72 | 2.68 | 2.72 | 2.72 | -1.09% | 494 |
| May 27, 2026 | 2.62 | 2.75 | 2.62 | 2.75 | 2.75 | - | 2,029 |
| May 26, 2026 | 2.71 | 2.75 | 2.71 | 2.75 | 2.75 | 1.48% | 2,834 |
| May 22, 2026 | 2.90 | 2.90 | 2.66 | 2.71 | 2.71 | -9.52% | 3,070 |
| May 21, 2026 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | -5.22% | 890 |
| May 20, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 2.27% | 1,487 |
| May 19, 2026 | 3.04 | 3.19 | 2.97 | 3.09 | 3.09 | 1.98% | 6,742 |
| May 18, 2026 | 3.09 | 3.69 | 3.00 | 3.03 | 3.03 | -3.81% | 28,530 |
| May 15, 2026 | 3.13 | 3.25 | 2.97 | 3.15 | 3.15 | - | 7,679 |
| May 14, 2026 | 3.05 | 3.22 | 3.05 | 3.15 | 3.15 | 1.61% | 2,267 |
| May 13, 2026 | 3.25 | 3.25 | 2.97 | 3.10 | 3.10 | -1.27% | 10,547 |
| May 12, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -2.48% | 8,613 |
| May 11, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | -0.05% | 1,522 |
| May 8, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.99% | 524 |
| May 7, 2026 | 3.25 | 3.25 | 3.19 | 3.19 | 3.19 | -3.04% | 945 |
| May 6, 2026 | 3.18 | 3.58 | 3.17 | 3.29 | 3.29 | 3.70% | 5,985 |
| May 5, 2026 | 3.44 | 3.44 | 3.17 | 3.17 | 3.17 | 4.36% | 3,354 |
| May 4, 2026 | 3.31 | 3.32 | 3.04 | 3.04 | 3.04 | -2.79% | 1,231 |
| May 1, 2026 | 3.23 | 3.23 | 3.04 | 3.13 | 3.13 | -2.88% | 3,593 |
| Apr 30, 2026 | 3.40 | 3.47 | 3.22 | 3.22 | 3.22 | -1.12% | 2,253 |
| Apr 29, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -5.31% | 269 |
| 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 | -4.68% | 105 |
| Apr 23, 2026 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | 0.29% | 1,292 |
| 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 | 0.98% | 2,175 |
| Apr 17, 2026 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | 3.03% | 675 |
| Apr 16, 2026 | 3.28 | 3.52 | 3.25 | 3.41 | 3.41 | 5.31% | 8,148 |
| 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 | 4.26% | 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 | - | 706 |
| 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% | 3,435 |
| Mar 27, 2026 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | - | 732 |
| 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 | -0.22% | 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 | -0.37% | 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% | 733 |
| 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% | 1,393 |
| Feb 2, 2026 | 4.85 | 4.96 | 4.85 | 4.96 | 4.96 | 0.27% | 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 |