Quantcast

Sunlands Online Education Group American Depositary Shares, representing Class A ordinary shares Historical Stock Prices

STG 
$4.2291
*  
0.0591
1.42%
Get STG Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading STG now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.23 4.27 4.10 4.2291 25,075
03/20/2019 4.1 4.27 4.1 4.2291 25,075
03/19/2019 4.32 4.34 4.17 4.17 37,283
03/18/2019 4.1525 4.39 4.1525 4.17 24,753
03/15/2019 4.25 4.45 4.22 4.24 39,743
03/14/2019 4.52 4.55 4.15 4.25 58,130
03/13/2019 4.2224 4.6 4.2224 4.6 46,774
03/12/2019 4.13 4.3403 4.13 4.2 35,543
03/11/2019 4.03 4.3 4.03 4.17 37,812
03/08/2019 4.37 4.37 4.08 4.12 65,464
03/07/2019 4.41 4.45 4.3001 4.38 44,260
03/06/2019 4.21 4.35 4.18 4.29 31,256
03/05/2019 4.24 4.45 4.12 4.24 63,887
03/04/2019 4.02 4.27 4 4.17 80,316
03/01/2019 4.42 4.48 3.92 4 89,680
02/28/2019 4.28 4.415 4.22 4.4 31,570
02/27/2019 4.17 4.31 4.14 4.25 30,460
02/26/2019 3.95 4.39 3.95 4.18 81,505
02/25/2019 4.9 5.15 3.56 4.05 404,175
02/22/2019 5.39 5.47 4.88 4.89 47,413
02/21/2019 5.032 5.25 5.01 5.25 18,255
02/20/2019 4.97 5.18 4.97 5.09 11,365
02/19/2019 5.18 5.4 5 5 27,771
02/15/2019 5.15 5.2975 5.05 5.26 23,999
02/14/2019 5.27 5.39 5.01 5.01 24,945
02/13/2019 5.317 5.41 5.2 5.2 23,627
02/12/2019 5.5 5.5 5.3 5.3 31,587
02/11/2019 5.51 5.51 5.3265 5.4 24,657
02/08/2019 5.4 5.55 5.31 5.45 23,028
02/07/2019 5.44 5.44 5.28 5.35 20,359
02/06/2019 5.55 5.55 5.33 5.33 19,636
02/05/2019 5.44 5.56 5.4 5.55 21,311
02/04/2019 5.54 5.59 5.31 5.4989 25,223
02/01/2019 5.51 5.55 5.37 5.45 10,764
01/31/2019 5.11 5.5 5.0918 5.5 31,903
01/30/2019 5.4 5.53 5.1 5.25 50,020
01/29/2019 5.48 5.7 5.34 5.5 26,163
01/28/2019 5.4 5.6 5.21 5.6 28,149
01/25/2019 5.2 5.5 5.2 5.47 40,030
01/24/2019 4.68 5.2 4.46 5.2 55,781
01/23/2019 4.335 4.6 4.31 4.6 30,499
01/22/2019 4.19 4.3831 4.12 4.31 40,639
01/18/2019 3.98 4.3 3.98 4.29 56,473
01/17/2019 3.95 4 3.9 3.9 31,729
01/16/2019 3.87 3.95 3.8 3.95 15,714
01/15/2019 3.71 3.9 3.71 3.86 38,209
01/14/2019 3.84 3.96 3.63 3.63 32,523
01/11/2019 3.86 3.95 3.66 3.95 108,362
01/10/2019 3.84 3.86 3.6801 3.86 40,187
01/09/2019 3.74 3.821 3.66 3.8 37,470
01/08/2019 3.7 3.76 3.62 3.73 47,358
01/07/2019 3.6 3.78 3.44 3.74 75,287
01/04/2019 3.52 3.58 3.34 3.55 36,293
01/03/2019 3.25 3.5 3.03 3.49 82,381
01/02/2019 3.03 3.3 3 3.29 34,033
12/31/2018 2.9 3.16 2.83 3.04 68,640
12/28/2018 2.9 3.08 2.78 3.05 77,139
12/27/2018 2.74 3.045 2.6838 2.95 131,950
12/26/2018 2.7 2.84 2.5765 2.83 60,960
12/24/2018 2.38 2.7 2.38 2.7 76,884
12/21/2018 2.38 2.7 2.26 2.4 95,696
12/20/2018 2.47 2.47 2.25 2.26 60,709
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio