Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sunlands Online Education Group ADR (NY: STG )

8.480 -0.160 (-1.85%)

Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	9.420	9.880	7.370	8.480	44,672	-0.16(-1.85%)
Aug 22, 2024	9.300	9.763	8.320	8.640	242,608	+0.19(+2.25%)
Aug 21, 2024	8.700	9.270	8.390	8.450	4,703	-0.25(-2.87%)
Aug 20, 2024	8.540	8.700	8.395	8.700	2,944	-0.48(-5.23%)
Aug 19, 2024	10.40	10.49	8.812	9.180	9,903	-1.44(-13.56%)
Aug 16, 2024	10.11	11.06	10.10	10.62	54,210	+0.62(+6.20%)
Aug 15, 2024	8.310	10.18	7.980	10.00	204,971	+1.62(+19.33%)
Aug 14, 2024	7.870	8.380	7.870	8.380	867	+0.68(+8.83%)
Aug 13, 2024	7.410	7.700	7.215	7.700	2,784	+0.39(+5.34%)
Aug 12, 2024	9.440	9.440	7.310	7.310	14,196	-2.59(-26.16%)
Aug 09, 2024	10.22	10.22	7.890	9.900	101,031	-0.17(-1.69%)
Aug 07, 2024				10.07	17,013	+0.17(+1.72%)
Aug 06, 2024	9.548	9.900	9.548	9.900	4,839	+0.10(+1.02%)
Aug 05, 2024	9.840	9.900	8.860	9.800	11,729	-0.14(-1.41%)
Aug 02, 2024	8.900	9.940	8.897	9.940	35,429	+0.98(+10.94%)
Aug 01, 2024	8.840	9.000	8.840	8.960	1,252	+0.41(+4.80%)
Jul 31, 2024	8.200	8.550	8.200	8.550	2,017	+0.59(+7.41%)
Jul 30, 2024	7.960	7.960	7.960	7.960	1,159	-0.44(-5.24%)
Jul 26, 2024				8.400	10,058	-0.14(-1.70%)
Jul 25, 2024	8.260	8.848	8.065	8.545	19,228	+0.71(+8.99%)
Jul 24, 2024	8.090	8.090	7.560	7.840	34,492	-0.37(-4.51%)
Jul 23, 2024	7.920	8.210	7.920	8.210	204	-0.19(-2.26%)
Jul 22, 2024	8.400	8.400	8.400	8.400	182	-0.07(-0.83%)
Jul 19, 2024	7.820	8.470	7.820	8.470	296	+0.48(+6.01%)
Jul 18, 2024	8.000	8.000	7.980	7.990	1,159	-0.26(-3.15%)
Jul 16, 2024				8.250	15,123	-0.21(-2.48%)
Jul 12, 2024				8.460	146	+0.77(+9.99%)
Jul 11, 2024	7.020	7.691	7.020	7.691	2,189	+0.39(+5.36%)
Jul 10, 2024	7.310	7.570	7.250	7.300	4,249	-0.44(-5.68%)
Jul 09, 2024	7.600	8.180	7.470	7.740	66,213	-0.01(-0.13%)
Jul 08, 2024	7.720	7.900	7.600	7.750	3,627	-0.50(-6.06%)
Jul 05, 2024	7.650	8.550	7.650	8.250	3,305	+0.61(+7.98%)
Jul 03, 2024	7.510	7.640	7.510	7.640	500	+0.14(+1.86%)
Jul 02, 2024	7.500	7.500	7.500	7.500	430	-0.35(-4.46%)
Jul 01, 2024	7.850	7.860	7.850	7.850	1,389	+0.00(+0.00%)
Jun 28, 2024	7.840	8.000	7.800	7.850	2,640	-0.14(-1.75%)
Jun 27, 2024	8.200	8.200	7.990	7.990	673	+0.29(+3.73%)
Jun 26, 2024	7.750	8.000	7.703	7.703	3,147	-0.19(-2.37%)
Jun 25, 2024	8.310	8.310	7.710	7.890	3,464	-0.14(-1.74%)
Jun 24, 2024	7.370	8.900	7.370	8.030	9,692	+0.66(+8.96%)
Jun 21, 2024	6.800	7.713	6.720	7.370	8,209	+0.39(+5.59%)
Jun 20, 2024	7.090	7.100	6.550	6.980	5,129	-0.09(-1.27%)
Jun 18, 2024	6.650	7.100	6.160	7.070	15,696	+0.42(+6.32%)
Jun 14, 2024				6.650	266	+0.44(+7.09%)
Jun 13, 2024	6.210	6.210	6.210	6.210	168	+0.00(+0.00%)
Jun 12, 2024	6.210	6.210	6.210	6.210	209	-0.29(-4.46%)
Jun 11, 2024	6.390	6.570	6.390	6.500	6,077	+0.30(+4.84%)
Jun 10, 2024	6.670	6.670	6.200	6.200	2,454	-0.47(-7.12%)
Jun 07, 2024	6.460	6.675	6.460	6.675	1,804	+0.27(+4.30%)
Jun 06, 2024	6.230	6.400	6.230	6.400	1,763	+0.00(+0.07%)
Jun 05, 2024	6.500	6.510	6.220	6.396	2,364	+0.25(+3.99%)
Jun 04, 2024	6.750	6.890	6.150	6.150	17,377	-0.95(-13.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Sunlands Online Education Group ADR (NY: STG )

Historical Prices