Singapore markets open in 7 hours 59 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,032.91 -38.72 (-0.76%) Dow
38,004.16 -456.76 (-1.19%) Nasdaq
15,543.93 -168.82 (-1.07%) Bitcoin USD
64,418.55 -315.05 (-0.49%) CMC Crypto 200
1,387.31 +4.74 (+0.34%)
Sunlands Technology Group (STG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 62 |
| 23 Apr 2024 | 7.66 | 7.94 | 7.66 | 7.94 | 7.94 | 800 |
| 22 Apr 2024 | 8.10 | 8.10 | 7.50 | 8.01 | 8.01 | 1,400 |
| 19 Apr 2024 | 8.02 | 8.21 | 8.02 | 8.16 | 8.16 | 700 |
| 18 Apr 2024 | 8.21 | 8.50 | 8.01 | 8.01 | 8.01 | 1,800 |
| 17 Apr 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 400 |
| 16 Apr 2024 | 8.60 | 8.60 | 8.21 | 8.21 | 8.21 | 1,300 |
| 15 Apr 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 300 |
| 12 Apr 2024 | 8.67 | 8.78 | 8.67 | 8.78 | 8.78 | 600 |
| 11 Apr 2024 | 8.81 | 8.86 | 8.76 | 8.86 | 8.86 | 900 |
| 10 Apr 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 09 Apr 2024 | 9.38 | 9.44 | 8.87 | 9.44 | 9.44 | 2,500 |
| 08 Apr 2024 | 9.70 | 9.70 | 9.30 | 9.30 | 9.30 | 2,100 |
| 05 Apr 2024 | 9.74 | 10.06 | 9.22 | 9.23 | 9.23 | 3,600 |
| 04 Apr 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 03 Apr 2024 | 10.01 | 10.14 | 9.70 | 9.93 | 9.93 | 3,500 |
| 02 Apr 2024 | 9.60 | 10.28 | 9.60 | 10.28 | 10.28 | 2,300 |
| 01 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 500 |
| 28 Mar 2024 | 9.85 | 9.85 | 9.70 | 9.72 | 9.72 | 2,000 |
| 27 Mar 2024 | 10.06 | 10.40 | 9.85 | 10.40 | 10.40 | 1,800 |
| 26 Mar 2024 | 9.88 | 9.88 | 9.85 | 9.85 | 9.85 | 1,000 |
| 25 Mar 2024 | 10.64 | 10.64 | 10.10 | 10.10 | 10.10 | 1,300 |
| 22 Mar 2024 | 9.65 | 9.98 | 9.65 | 9.90 | 9.90 | 500 |
| 21 Mar 2024 | 9.90 | 9.90 | 9.65 | 9.65 | 9.65 | 2,200 |
| 20 Mar 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 19 Mar 2024 | 10.03 | 10.11 | 10.03 | 10.11 | 10.11 | 700 |
| 18 Mar 2024 | 10.09 | 10.12 | 10.03 | 10.12 | 10.12 | 700 |
| 15 Mar 2024 | 10.94 | 10.94 | 10.02 | 10.02 | 10.02 | 2,200 |
| 14 Mar 2024 | 10.93 | 10.94 | 10.93 | 10.94 | 10.94 | 500 |
| 13 Mar 2024 | 10.91 | 11.35 | 10.50 | 10.50 | 10.50 | 2,700 |
| 12 Mar 2024 | 10.60 | 10.70 | 10.60 | 10.63 | 10.63 | 1,400 |
| 11 Mar 2024 | 10.53 | 10.83 | 10.52 | 10.70 | 10.70 | 3,700 |
| 08 Mar 2024 | 11.40 | 11.40 | 10.36 | 10.53 | 10.53 | 9,200 |
| 07 Mar 2024 | 12.55 | 12.55 | 11.43 | 11.43 | 11.43 | 5,300 |
| 06 Mar 2024 | 10.93 | 12.00 | 10.78 | 11.59 | 11.59 | 8,300 |
| 05 Mar 2024 | 10.59 | 11.45 | 10.17 | 11.45 | 11.45 | 3,200 |
| 04 Mar 2024 | 10.88 | 10.88 | 10.19 | 10.30 | 10.30 | 5,700 |
| 01 Mar 2024 | 10.59 | 10.88 | 10.48 | 10.60 | 10.60 | 2,500 |
| 29 Feb 2024 | 10.15 | 10.69 | 10.00 | 10.00 | 10.00 | 3,800 |
| 28 Feb 2024 | 9.95 | 10.59 | 9.95 | 10.11 | 10.11 | 5,400 |
| 27 Feb 2024 | 8.88 | 9.00 | 8.86 | 9.00 | 9.00 | 3,500 |
| 26 Feb 2024 | 8.66 | 8.66 | 8.51 | 8.51 | 8.51 | 800 |
| 23 Feb 2024 | 9.00 | 9.41 | 9.00 | 9.00 | 9.00 | 3,600 |
| 22 Feb 2024 | 9.16 | 9.16 | 8.77 | 8.77 | 8.77 | 900 |
| 21 Feb 2024 | 8.88 | 8.88 | 8.87 | 8.87 | 8.87 | 900 |
| 20 Feb 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| 16 Feb 2024 | 8.25 | 8.30 | 8.25 | 8.28 | 8.28 | 1,400 |
| 15 Feb 2024 | 8.30 | 8.30 | 8.29 | 8.30 | 8.30 | 600 |
| 14 Feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 13 Feb 2024 | 8.55 | 9.02 | 8.55 | 8.69 | 8.69 | 2,200 |
| 12 Feb 2024 | 8.22 | 8.81 | 8.22 | 8.47 | 8.47 | 2,100 |
| 09 Feb 2024 | 8.50 | 8.93 | 8.50 | 8.93 | 8.93 | 1,100 |
| 08 Feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| 07 Feb 2024 | 8.60 | 8.60 | 8.59 | 8.59 | 8.59 | 1,100 |
| 06 Feb 2024 | 9.10 | 9.15 | 8.39 | 8.39 | 8.39 | 3,000 |
| 05 Feb 2024 | 9.28 | 9.28 | 9.01 | 9.01 | 9.01 | 1,800 |
| 02 Feb 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 500 |
| 01 Feb 2024 | 9.52 | 9.54 | 9.05 | 9.08 | 9.08 | 1,000 |
| 31 Jan 2024 | 9.05 | 9.35 | 9.05 | 9.35 | 9.35 | 500 |
| 30 Jan 2024 | 9.19 | 9.32 | 9.04 | 9.04 | 9.04 | 3,700 |
| 29 Jan 2024 | 9.65 | 9.65 | 9.64 | 9.64 | 9.64 | 900 |
| 26 Jan 2024 | 9.53 | 9.70 | 9.53 | 9.60 | 9.60 | 1,300 |
| 25 Jan 2024 | 10.00 | 10.00 | 9.31 | 9.35 | 9.35 | 6,400 |
| 24 Jan 2024 | 8.99 | 9.29 | 8.67 | 9.17 | 9.17 | 9,200 |
| 23 Jan 2024 | 8.18 | 8.68 | 8.18 | 8.31 | 8.31 | 600 |
| 22 Jan 2024 | 8.39 | 8.40 | 8.36 | 8.36 | 8.36 | 900 |
| 19 Jan 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 700 |
| 18 Jan 2024 | 8.59 | 8.88 | 8.26 | 8.47 | 8.47 | 2,500 |
| 17 Jan 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 200 |
| 16 Jan 2024 | 8.40 | 8.64 | 8.00 | 8.64 | 8.64 | 5,200 |
| 12 Jan 2024 | 8.55 | 8.65 | 8.02 | 8.65 | 8.65 | 10,900 |
| 11 Jan 2024 | 8.71 | 8.74 | 8.60 | 8.73 | 8.73 | 2,500 |
| 10 Jan 2024 | 8.54 | 8.94 | 8.53 | 8.90 | 8.90 | 1,300 |
| 09 Jan 2024 | 9.01 | 9.01 | 8.92 | 8.92 | 8.92 | 2,300 |
| 08 Jan 2024 | 8.99 | 8.99 | 8.81 | 8.84 | 8.84 | 4,100 |
| 05 Jan 2024 | 9.01 | 9.46 | 9.01 | 9.32 | 9.32 | 1,500 |
| 04 Jan 2024 | 9.25 | 9.40 | 9.20 | 9.40 | 9.40 | 9,400 |
| 03 Jan 2024 | 9.89 | 9.92 | 9.35 | 9.48 | 9.48 | 8,500 |
| 02 Jan 2024 | 9.94 | 10.28 | 9.94 | 10.17 | 10.17 | 5,100 |
| 29 Dec 2023 | 10.18 | 10.49 | 9.86 | 10.17 | 10.17 | 8,100 |
| 28 Dec 2023 | 9.12 | 10.84 | 9.12 | 9.96 | 9.96 | 28,400 |
| 27 Dec 2023 | 7.98 | 9.14 | 7.98 | 9.02 | 9.02 | 8,600 |
| 26 Dec 2023 | 7.52 | 7.80 | 7.52 | 7.80 | 7.80 | 2,200 |
| 22 Dec 2023 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 1,400 |
| 21 Dec 2023 | 7.72 | 7.99 | 7.72 | 7.83 | 7.83 | 3,600 |
| 20 Dec 2023 | 8.00 | 8.00 | 7.65 | 7.67 | 7.67 | 6,200 |
| 19 Dec 2023 | 7.86 | 7.95 | 7.86 | 7.90 | 7.90 | 7,200 |
| 18 Dec 2023 | 7.76 | 8.00 | 7.60 | 8.00 | 8.00 | 2,400 |
| 15 Dec 2023 | 8.11 | 8.11 | 7.89 | 8.10 | 8.10 | 3,400 |
| 14 Dec 2023 | 8.43 | 8.43 | 8.10 | 8.10 | 8.10 | 3,500 |
| 13 Dec 2023 | 7.82 | 8.11 | 7.82 | 8.10 | 8.10 | 4,800 |
| 12 Dec 2023 | 8.42 | 8.42 | 7.78 | 8.11 | 8.11 | 2,300 |
| 11 Dec 2023 | 8.37 | 8.37 | 8.14 | 8.14 | 8.14 | 6,000 |
| 08 Dec 2023 | 7.84 | 7.93 | 7.59 | 7.93 | 7.93 | 4,900 |
| 07 Dec 2023 | 8.02 | 8.02 | 7.99 | 8.00 | 8.00 | 4,300 |
| 06 Dec 2023 | 8.49 | 8.49 | 7.70 | 7.70 | 7.70 | 3,400 |
| 05 Dec 2023 | 8.77 | 8.77 | 8.19 | 8.50 | 8.50 | 6,400 |
| 04 Dec 2023 | 8.54 | 9.09 | 8.25 | 8.77 | 8.77 | 4,300 |
| 01 Dec 2023 | 8.92 | 8.92 | 8.10 | 8.74 | 8.74 | 17,500 |
| 30 Nov 2023 | 8.80 | 9.80 | 8.71 | 9.41 | 9.41 | 17,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.