Skip to main content
STG logo

Sunlands Technology Group

STGNYSEConsumer StaplesEducation & Training Services

$2.44Today:- (-)1Y −65.35%

As of Oct 23, 2026 close

Market cap
$32.31M
P/E (TTM)
0.67
Forward P/E
0.70
Dividend yield
-
52-week range
$2.18$6.99
Volume (live)
-
Avg. volume (3M)
3.40K

Sunlands Technology Group (STG) Historical Stock Prices

Analyze Sunlands Technology Group (STG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sunlands Technology Group (STG) Interactive Price Chart

Interactive historical price chart showing Sunlands Technology Group stock price movements and trends across multiple time periods.

Loading chart...

STG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
STG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20262.572.572.372.442.441.59K
Oct 22, 20262.372.372.372.372.37464
Oct 21, 20262.332.372.332.372.37771
Oct 20, 20262.502.502.182.222.221.63K
Oct 19, 20262.572.592.492.492.493.95K
Oct 16, 20262.552.552.552.552.55N/A
Oct 15, 20262.562.592.552.552.551.21K
Oct 14, 20262.612.772.562.602.608.98K
Oct 13, 20262.742.742.622.622.624.98K
Oct 12, 20262.672.742.652.712.712.91K
Oct 9, 20262.682.692.682.682.687.24K
Oct 8, 20262.682.692.682.692.69445
Oct 7, 20262.692.722.692.722.72754
Oct 6, 20262.782.782.782.782.78N/A
Oct 5, 20262.822.832.782.782.782.50K
Oct 2, 20262.852.852.852.852.851.11K
Oct 1, 20262.802.902.802.902.90483
Sep 30, 20262.922.922.882.882.885.84K
Sep 29, 20262.922.922.922.922.92260
Sep 28, 20262.922.922.922.922.92N/A
Sep 25, 20262.922.922.922.922.92N/A
Sep 24, 20262.922.922.922.922.92506
Sep 23, 20262.842.912.832.912.911.49K
Sep 22, 20262.832.932.832.932.931.30K
Sep 21, 20262.903.002.832.832.831.68K
Sep 18, 20262.903.002.803.003.0014.49K
Sep 17, 20263.003.002.963.003.0029.09K
Sep 16, 20262.902.902.812.902.901.97K
Sep 15, 20263.003.002.862.912.913.41K
Sep 14, 20263.003.002.883.003.003.10K
Sep 11, 20262.953.002.952.962.961.58K
Sep 10, 20262.902.962.872.962.963.87K
Sep 9, 20262.912.992.912.952.951.68K
Sep 8, 20262.843.002.822.922.9235.99K
Sep 4, 20262.852.992.842.842.846.71K
Sep 3, 20262.932.942.852.852.8511.93K
Sep 2, 20262.842.902.842.902.906.48K
Sep 1, 20262.832.952.832.902.907.17K
Aug 31, 20262.902.952.902.942.947.14K
Aug 28, 20262.872.932.872.922.922.64K
Aug 27, 20262.952.952.912.942.941.42K
Aug 26, 20263.003.002.902.902.9014.34K
Aug 25, 20262.993.002.952.982.9824.35K
Aug 24, 20263.173.202.962.982.9855.03K
Aug 21, 20262.763.202.763.053.0524.52K
Aug 20, 20263.133.602.602.942.94265.02K
Aug 19, 20263.083.153.003.123.122.32K
Aug 18, 20263.103.123.103.103.102.34K
Aug 17, 20263.263.263.183.183.185.87K
Aug 14, 20263.173.303.173.173.175.07K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.