Free Trial

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

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free STG Stock Alerts
$8.50
+0.20 (+2.41%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Sunlands Technology Group Stock Price Performance

5 Day
Performance
+4.29%
1 Month
Performance
+6.12%
3 Month
Performance
+2.66%
6 Month
Performance
+40.96%
Year-To-Date
Performance
-16.42%
1 Year
Performance
+73.82%
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 Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

STG Stock Chart for Saturday, May, 18, 2024

STG Chart by TradingView

Sunlands Technology Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$8.30$8.50
+2.41%		$8.90$8.385,849 shs$116.62 million
05/16/2024$8.54$8.30
-2.79%		$8.80$8.019,946 shs$113.88 million
05/15/2024$8.76$8.54
-2.53%		$8.76$8.50849 shs$117.14 million
05/14/2024$8.15$8.76
+7.48%		$8.79$8.122,168 shs$120.19 million
05/13/2024$8.48$8.15
-3.89%		$8.48$7.87919 shs$111.82 million
05/10/2024$8.01$8.48
+5.87%		$8.57$8.00941 shs$117.47 million
05/09/2024$8.28$8.01
-3.26%		$8.49$8.011,885 shs$110.94 million
05/08/2024$8.29$8.28
-0.12%		$8.57$8.001,783 shs$114.68 million
05/07/2024$8.00$8.29
+3.62%		$8.40$8.201,244 shs$114.82 million
05/06/2024$8.00$8.00$8.00$8.00268 shs$110.80 million
05/03/2024$7.90$8.00
+1.27%		$8.00$8.00582 shs$110.80 million
05/02/2024$7.99$7.90
-1.13%		$7.90$7.721,917 shs$109.41 million
05/01/2024$7.99$7.99$7.99$7.99102 shs$110.66 million
04/30/2024$7.51$7.99
+6.39%		$7.99$7.99937 shs$110.66 million
04/29/2024$7.95$7.51
-5.59%		$7.92$7.516,441 shs$104.01 million
04/26/2024$8.08$7.95
-1.61%		$7.95$7.95128 shs$110.11 million
04/25/2024$8.10$8.08
-0.25%		$8.08$8.08235 shs$111.93 million
04/24/2024$7.94$8.10
+2.02%		$8.10$8.10509 shs$112.19 million
04/23/2024$8.01$7.94
-0.87%		$7.94$7.66826 shs$109.97 million
04/22/2024$8.17$8.01
-1.90%		$8.10$7.501,375 shs$110.94 million
04/19/2024$8.01$8.17
+1.94%		$8.21$8.02654 shs$113.09 million
04/18/2024$8.42$8.01
-4.87%		$8.50$8.011,769 shs$110.94 million
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
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
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
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

Related Companies:
This page (NYSE:STG) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
How Biden has already won 2024
Porter & Company