Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sunlands Online Education Group ADR (NY: STG )

6.510 -0.090 (-1.36%)

Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	7.140	7.140	6.510	6.510	6,404	-0.09(-1.36%)
Nov 21, 2024	7.030	7.140	6.600	6.600	12,062	-0.30(-4.35%)
Nov 20, 2024	7.111	7.111	6.900	6.900	3,240	+0.26(+3.96%)
Nov 19, 2024	6.730	6.760	6.600	6.637	3,565	-0.30(-4.37%)
Nov 18, 2024	7.121	7.121	6.603	6.940	16,409	+0.24(+3.58%)
Nov 15, 2024	6.820	6.820	6.700	6.700	381	-0.12(-1.76%)
Nov 14, 2024	6.750	6.820	6.750	6.820	956	-0.12(-1.73%)
Nov 13, 2024	6.810	6.945	6.750	6.940	6,808	+0.13(+1.91%)
Nov 12, 2024	6.975	6.977	6.810	6.810	2,249	+0.00(+0.00%)
Nov 11, 2024	6.975	6.975	6.810	6.810	2,666	-0.16(-2.30%)
Nov 08, 2024	6.950	7.087	6.810	6.970	1,400	-0.08(-1.13%)
Nov 07, 2024	6.670	7.140	6.670	7.050	25,626	+0.21(+3.07%)
Nov 06, 2024	6.650	7.140	6.650	6.840	8,783	-0.26(-3.66%)
Nov 05, 2024	6.900	7.100	6.900	7.100	1,104	-0.04(-0.56%)
Nov 04, 2024	7.100	7.140	6.787	7.140	9,305	+0.54(+8.18%)
Nov 01, 2024	6.730	7.101	6.600	6.600	6,737	+0.00(+0.00%)
Oct 31, 2024	6.670	6.920	6.600	6.600	8,894	+0.00(+0.00%)
Oct 30, 2024	7.130	7.130	6.600	6.600	7,630	-0.04(-0.60%)
Oct 29, 2024	7.110	7.113	6.640	6.640	534	-0.45(-6.35%)
Oct 28, 2024	6.940	7.090	6.940	7.090	723	-0.11(-1.53%)
Oct 25, 2024	7.140	7.360	6.672	7.200	9,369	+0.18(+2.56%)
Oct 24, 2024	6.990	7.190	6.890	7.020	6,383	-0.03(-0.43%)
Oct 23, 2024	6.890	7.400	6.635	7.050	19,771	+0.34(+5.07%)
Oct 22, 2024	7.510	7.510	5.960	6.710	16,553	-0.97(-12.63%)
Oct 21, 2024	7.750	7.930	7.200	7.680	19,105	+0.18(+2.40%)
Oct 18, 2024	7.540	7.850	7.500	7.500	9,863	+0.08(+1.08%)
Oct 17, 2024	7.290	7.490	7.082	7.420	10,424	+0.15(+2.06%)
Oct 16, 2024	7.020	7.335	7.020	7.270	3,709	-0.32(-4.22%)
Oct 15, 2024	7.765	7.765	7.199	7.590	16,928	-0.31(-3.92%)
Oct 14, 2024	8.110	8.200	7.640	7.900	37,503	-0.66(-7.71%)
Oct 11, 2024	7.310	8.560	7.310	8.560	11,779	+0.72(+9.18%)
Oct 10, 2024	7.600	8.180	7.460	7.840	38,188	+0.05(+0.64%)
Oct 09, 2024	8.490	8.690	7.600	7.790	35,785	-1.16(-12.96%)
Oct 08, 2024	7.890	9.490	7.820	8.950	22,731	+0.40(+4.68%)
Oct 07, 2024	7.380	8.550	7.380	8.550	27,307	+1.65(+23.91%)
Oct 04, 2024	7.240	7.240	6.810	6.900	15,766	+0.01(+0.15%)
Oct 03, 2024	7.010	7.080	6.750	6.890	54,722	-0.49(-6.66%)
Oct 02, 2024	7.710	8.050	7.382	7.382	19,396	-0.12(-1.57%)
Oct 01, 2024	7.550	7.900	7.343	7.500	19,595	-0.23(-2.98%)
Sep 30, 2024	7.500	7.900	7.090	7.730	17,289	+0.25(+3.34%)
Sep 27, 2024	7.300	8.140	7.260	7.480	38,874	+0.46(+6.55%)
Sep 26, 2024	6.500	7.290	6.500	7.020	65,807	+0.54(+8.33%)
Sep 25, 2024	6.600	6.990	6.210	6.480	43,850	-0.12(-1.82%)
Sep 24, 2024	6.877	7.090	6.355	6.600	54,359	-0.29(-4.21%)
Sep 23, 2024	6.050	6.900	6.000	6.890	42,037	+0.74(+12.03%)
Sep 20, 2024	6.220	6.490	6.010	6.150	10,924	-0.09(-1.44%)
Sep 19, 2024	6.150	6.240	5.930	6.240	15,393	+0.30(+5.05%)
Sep 18, 2024	5.980	6.212	5.900	5.940	122,394	+0.10(+1.71%)
Sep 17, 2024	5.460	6.370	5.460	5.840	25,359	+0.20(+3.55%)
Sep 16, 2024	5.280	6.010	5.260	5.640	15,622	+0.37(+7.02%)
Sep 13, 2024	7.130	7.292	4.560	5.270	61,501	-1.76(-25.04%)
Sep 12, 2024	6.650	7.480	6.485	7.030	38,835	+0.40(+6.03%)
Sep 11, 2024	6.010	6.750	6.010	6.630	84,125	+0.86(+14.90%)
Sep 10, 2024	5.500	6.660	5.350	5.770	74,888	+0.27(+4.91%)
Sep 09, 2024	5.690	5.726	5.500	5.500	1,563	+0.04(+0.73%)
Sep 06, 2024	5.420	5.670	5.410	5.460	14,729	-0.28(-4.88%)
Sep 05, 2024	5.540	5.740	5.190	5.740	7,740	+0.17(+3.05%)
Sep 04, 2024	5.560	5.790	5.468	5.570	3,877	-0.22(-3.80%)

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 San Rafael

Find A Business

or Browse Listings

Sunlands Online Education Group ADR (NY: STG )

Historical Prices