QQQ   425.65 (-0.04%)
AAPL   168.11 (+0.07%)
MSFT   407.82 (-0.98%)
META   502.87 (+1.76%)
GOOGL   154.84 (-0.41%)
AMZN   180.05 (-0.68%)
TSLA   149.70 (-3.70%)
NVDA   828.00 (-1.47%)
AMD   152.46 (-1.01%)
NIO   3.88 (-0.77%)
BABA   68.95 (+0.19%)
T   16.15 (+0.19%)
F   12.05 (+0.08%)
MU   114.76 (-1.35%)
GE   156.69 (+0.66%)
CGC   6.50 (+0.15%)
DIS   113.35 (+0.36%)
AMC   2.87 (-3.69%)
PFE   25.40 (-0.08%)
PYPL   62.92 (-0.54%)
XOM   119.11 (+0.40%)
QQQ   425.65 (-0.04%)
AAPL   168.11 (+0.07%)
MSFT   407.82 (-0.98%)
META   502.87 (+1.76%)
GOOGL   154.84 (-0.41%)
AMZN   180.05 (-0.68%)
TSLA   149.70 (-3.70%)
NVDA   828.00 (-1.47%)
AMD   152.46 (-1.01%)
NIO   3.88 (-0.77%)
BABA   68.95 (+0.19%)
T   16.15 (+0.19%)
F   12.05 (+0.08%)
MU   114.76 (-1.35%)
GE   156.69 (+0.66%)
CGC   6.50 (+0.15%)
DIS   113.35 (+0.36%)
AMC   2.87 (-3.69%)
PFE   25.40 (-0.08%)
PYPL   62.92 (-0.54%)
XOM   119.11 (+0.40%)
QQQ   425.65 (-0.04%)
AAPL   168.11 (+0.07%)
MSFT   407.82 (-0.98%)
META   502.87 (+1.76%)
GOOGL   154.84 (-0.41%)
AMZN   180.05 (-0.68%)
TSLA   149.70 (-3.70%)
NVDA   828.00 (-1.47%)
AMD   152.46 (-1.01%)
NIO   3.88 (-0.77%)
BABA   68.95 (+0.19%)
T   16.15 (+0.19%)
F   12.05 (+0.08%)
MU   114.76 (-1.35%)
GE   156.69 (+0.66%)
CGC   6.50 (+0.15%)
DIS   113.35 (+0.36%)
AMC   2.87 (-3.69%)
PFE   25.40 (-0.08%)
PYPL   62.92 (-0.54%)
XOM   119.11 (+0.40%)
QQQ   425.65 (-0.04%)
AAPL   168.11 (+0.07%)
MSFT   407.82 (-0.98%)
META   502.87 (+1.76%)
GOOGL   154.84 (-0.41%)
AMZN   180.05 (-0.68%)
TSLA   149.70 (-3.70%)
NVDA   828.00 (-1.47%)
AMD   152.46 (-1.01%)
NIO   3.88 (-0.77%)
BABA   68.95 (+0.19%)
T   16.15 (+0.19%)
F   12.05 (+0.08%)
MU   114.76 (-1.35%)
GE   156.69 (+0.66%)
CGC   6.50 (+0.15%)
DIS   113.35 (+0.36%)
AMC   2.87 (-3.69%)
PFE   25.40 (-0.08%)
PYPL   62.92 (-0.54%)
XOM   119.11 (+0.40%)
Free Trial

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

→ Could Bitcoin Literally FORCE This Crypto To Rocket Up? (From Paradigm Press) (Ad)
Free STG Stock Alerts
$8.20
-0.22 (-2.61%)
(As of 09:33 AM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Sunlands Technology Group Stock Price Performance

5 Day
Performance
-6.62%
1 Month
Performance
-18.94%
3 Month
Performance
-3.19%
6 Month
Performance
+45.65%
Year-To-Date
Performance
-19.37%
1 Year
Performance
-2.50%
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 Birch Gold
IRS Loophole Gives Americans An Escape From Inflation
In the years immediately following 2008-09, as the economy stagnated, gold exploded in value. Today, Goldman Sachs is telling its clients that gold may reach $2,250 within the next few years. Don't miss your chance to diversify your savings.
Request your info kit on gold now

STG Stock Chart for Thursday, April, 18, 2024

STG Chart by TradingView

Sunlands Technology Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
02/27/2024$8.60$9.00
+4.65%		$9.00$8.863,531 shs$124.68 million
02/26/2024$9.00$8.60
-4.44%		$8.60$8.60795 shs$119.11 million
02/23/2024$8.77$9.00
+2.62%		$9.41$9.003,550 shs$124.65 million
02/22/2024$8.87$8.77
-1.13%		$9.16$8.77944 shs$121.49 million
Could Bitcoin Literally FORCE This Crypto To Rocket Up? (Ad)

Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…

>>Click here to find out what it is.
02/21/2024$8.28$8.87
+7.13%		$8.88$8.87882 shs$122.85 million
02/20/2024$8.28$8.28$8.30$8.251,400 shs$114.68 million
02/19/2024$8.28$8.28
0.00%		$8.30$8.251,400 shs$114.68 million
02/16/2024$8.30$8.28
-0.24%		$8.30$8.251,304 shs$114.68 million
02/15/2024$8.69$8.30
-4.43%		$8.30$8.29627 shs$114.96 million
02/14/2024$8.69$8.69
-0.06%		$9.02$8.552,191 shs$120.29 million
02/13/2024$8.47$8.69
+2.60%		$9.02$8.552,191 shs$120.36 million
02/12/2024$8.93$8.47
-5.10%		$8.81$8.222,063 shs$117.34 million
02/09/2024$8.59$8.93
+3.90%		$8.93$8.501,112 shs$123.61 million
02/08/2024$8.59$8.59$8.59$8.59122 shs$118.97 million
02/07/2024$8.39$8.59
+2.38%		$8.60$8.591,071 shs$118.97 million
02/06/2024$9.01$8.39
-6.88%		$9.15$8.393,002 shs$116.20 million
02/05/2024$9.21$9.01
-2.19%		$9.28$9.011,750 shs$124.79 million
02/02/2024$9.08$9.21
+1.43%		$9.21$9.21366 shs$127.56 million
02/01/2024$9.35$9.08
-2.89%		$9.54$9.05973 shs$125.76 million
01/31/2024$9.30$9.35
+0.54%		$9.35$9.05541 shs$129.50 million
01/30/2024$9.64$9.30
-3.53%		$9.50$9.053,527 shs$128.81 million
01/29/2024$9.60$9.64
+0.42%		$9.65$9.64942 shs$133.54 million
01/26/2024$9.35$9.60
+2.67%		$9.70$9.531,282 shs$132.96 million
01/25/2024$9.17$9.35
+1.94%		$10.00$9.316,390 shs$129.50 million
01/24/2024$8.31$9.17
+10.38%		$9.29$8.679,155 shs$127.04 million
01/23/2024$8.36$8.31
-0.60%		$8.68$8.18605 shs$115.09 million
01/22/2024$8.74$8.36
-4.35%		$8.40$8.36946 shs$115.79 million
01/19/2024$8.47$8.74
+3.19%		$8.74$8.74685 shs$121.05 million
01/18/2024$8.24$8.47
+2.79%		$8.88$8.262,479 shs$117.31 million
01/17/2024$8.64$8.24
-4.63%		$8.24$8.24210 shs$114.12 million

Related Companies:
This page (NYSE:STG) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
IRS Loophole Gives Americans An Escape From Inflation
Birch Gold
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
The “Perfect Storm” for Gold
Gold Safe Exchange
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group