NYSE:STG | Historical Stock Price | Sunlands Technology Group

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-03-23 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.33$5.32$12.18$27.85$63.70$145.692018-03-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$32.13$32.131,040——
2019-12-30$33.63$33.63280——
2019-12-27$33.75$33.75248——
2019-12-26$33.63$33.63440——
2019-12-24$33.00$33.00592——
2019-12-23$33.00$33.00824——
2019-12-20$31.13$31.13608——
2019-12-19$32.17$32.17720——
2019-12-18$30.25$30.25472——
2019-12-17$32.25$32.250——
2019-12-16$32.25$32.2516——
2019-12-13$32.25$32.25528——
2019-12-12$32.00$32.00488——
2019-12-11$31.01$31.0116——
2019-12-10$31.88$31.8896——
2019-12-09$30.75$30.75648——
2019-12-06$31.88$31.88480——
2019-12-05$33.13$33.130——
2019-12-04$33.13$33.1340——
2019-12-03$33.50$33.50384——
2019-12-02$33.25$33.25736——
2019-11-29$33.13$33.13816——
2019-11-27$34.75$34.751,232——
2019-11-26$31.63$31.631,544——
2019-11-25$31.00$31.00520——
2019-11-22$30.63$30.6311,032——
2019-11-21$32.63$32.632,224——
2019-11-20$32.50$32.50960——
2019-11-19$32.13$32.13232——
2019-11-18$31.88$31.88184——
2019-11-15$32.13$32.13208——
2019-11-14$30.63$30.63456——
2019-11-13$31.50$31.500——
2019-11-12$31.50$31.50232——
2019-11-11$30.75$30.75312——
2019-11-08$32.50$32.50240——
2019-11-07$33.00$33.00464——
2019-11-06$34.00$34.00800——
2019-11-05$30.75$30.75664——
2019-11-04$30.63$30.63824——
2019-11-01$30.75$30.75856——
2019-10-31$31.75$31.75360——
2019-10-30$31.94$31.94384——
2019-10-29$30.75$30.751,672——
2019-10-28$30.75$30.7556——
2019-10-25$30.13$30.131,336——
2019-10-24$33.25$33.25136——
2019-10-23$32.88$32.8816——
2019-10-22$32.88$32.88632——
2019-10-21$34.38$34.38392——
2019-10-18$35.00$35.000——
2019-10-17$35.00$35.00184——
2019-10-16$35.38$35.3856——
2019-10-15$33.88$33.88240——
2019-10-14$36.14$36.1488——
2019-10-11$35.85$35.85528——
2019-10-10$34.13$34.131,200——
2019-10-09$34.00$34.00464——
2019-10-08$31.75$31.75224——
2019-10-07$33.66$33.66344——
2019-10-04$35.25$35.258——
2019-10-03$35.25$35.25112——
2019-10-02$36.63$36.6364——
2019-10-01$36.25$36.25336——
2019-09-30$36.88$36.88584——
2019-09-27$36.25$36.251,528——
2019-09-26$35.25$35.25608——
2019-09-25$35.38$35.38640——
2019-09-24$35.25$35.251,384——
2019-09-23$34.63$34.632,216——
2019-09-20$33.50$33.5088——
2019-09-19$33.00$33.00344——
2019-09-18$33.20$33.20576——
2019-09-17$33.50$33.50288——
2019-09-16$31.00$31.00984——
2019-09-13$31.00$31.001,856——
2019-09-12$31.25$31.252,304——
2019-09-11$30.00$30.002,080——
2019-09-10$28.75$28.751,216——
2019-09-09$27.25$27.255,696——
2019-09-06$27.50$27.501,216——
2019-09-05$27.13$27.13760——
2019-09-04$26.88$26.883,080——
2019-09-03$26.63$26.63936——
2019-08-30$26.50$26.50848——
2019-08-29$26.63$26.631,024——
2019-08-28$27.50$27.501,528——
2019-08-27$27.63$27.63976——
2019-08-26$29.75$29.751,112——
2019-08-23$29.75$29.751,728——
2019-08-22$31.60$31.601,280——
2019-08-21$32.50$32.50688——
2019-08-20$31.25$31.25576——
2019-08-19$31.13$31.132,840——
2019-08-16$29.13$29.131,712——
2019-08-15$29.13$29.132,680——
2019-08-14$30.75$30.75624——
2019-08-13$27.75$27.75648——
2019-08-12$28.63$28.631,912——
2019-08-09$28.25$28.25272——
2019-08-08$28.88$28.88488——
2019-08-07$28.88$28.88272——
2019-08-06$28.38$28.38568——
2019-08-05$28.50$28.5012,056——
2019-08-02$27.92$27.9224——
2019-08-01$28.25$28.258——
2019-07-31$27.38$27.38392——
2019-07-30$28.00$28.00512——
2019-07-29$26.88$26.88520——
2019-07-26$26.88$26.88384——
2019-07-25$26.88$26.88520——
2019-07-24$26.63$26.63520——
2019-07-23$26.88$26.881,920——
2019-07-22$26.00$26.00464——
2019-07-19$26.13$26.13752——
2019-07-18$26.00$26.003,648——
2019-07-17$27.13$27.13368——
2019-07-16$28.25$28.25256——
2019-07-15$28.13$28.13608——
2019-07-12$28.25$28.251,200——
2019-07-11$29.63$29.63720——
2019-07-10$30.00$30.00872——
2019-07-09$29.63$29.63744——
2019-07-08$29.61$29.61424——
2019-07-05$30.00$30.00256——
2019-07-03$30.00$30.00200——
2019-07-02$29.00$29.0088——
2019-07-01$29.88$29.88320——
2019-06-28$29.88$29.88696——
2019-06-27$30.00$30.00976——
2019-06-26$28.50$28.50544——
2019-06-25$28.50$28.50608——
2019-06-24$29.38$29.38400——
2019-06-21$29.38$29.38824——
2019-06-20$29.38$29.381,256——
2019-06-19$28.63$28.631,072——
2019-06-18$25.88$25.881,672——
2019-06-17$25.75$25.75720——
2019-06-14$25.75$25.752,064——
2019-06-13$26.25$26.25864——
2019-06-12$27.88$27.881,496——
2019-06-11$28.25$28.252,280——
2019-06-10$31.25$31.251,456——
2019-06-07$31.88$31.882,600——
2019-06-06$32.69$32.69120——
2019-06-05$32.63$32.63808——
2019-06-04$33.00$33.00688——
2019-06-03$33.75$33.75544——
2019-05-31$33.50$33.501,856——
2019-05-30$35.50$35.50648——
2019-05-29$34.38$34.381,232——
2019-05-28$36.75$36.751,088——
2019-05-24$36.00$36.001,320——
2019-05-23$35.00$35.003,544——
2019-05-22$36.75$36.751,432——
2019-05-21$34.63$34.631,064——
2019-05-20$35.00$35.001,328——
2019-05-17$36.00$36.002,248——
2019-05-16$37.13$37.131,544——
2019-05-15$36.50$36.502,432——
2019-05-14$36.50$36.503,760——
2019-05-13$37.38$37.381,336——
2019-05-10$36.25$36.254,336——
2019-05-09$36.25$36.251,584——
2019-05-08$36.88$36.881,448——
2019-05-07$36.88$36.882,048——
2019-05-06$36.75$36.751,888——
2019-05-03$37.50$37.501,728——
2019-05-02$36.88$36.884,552——
2019-05-01$38.25$38.251,248——
2019-04-30$37.13$37.132,104——
2019-04-29$37.00$37.003,912——
2019-04-26$36.75$36.753,656——
2019-04-25$37.88$37.882,032——
2019-04-24$38.13$38.133,456——
2019-04-23$39.00$39.003,672——
2019-04-22$37.00$37.005,632——
2019-04-18$39.38$39.382,752——
2019-04-17$41.38$41.384,144——
2019-04-16$44.19$44.193,496——
2019-04-15$42.25$42.251,080——
2019-04-12$42.75$42.751,144——
2019-04-11$43.75$43.753,312——
2019-04-10$43.25$43.251,704——
2019-04-09$43.00$43.002,040——
2019-04-08$43.13$43.133,448——
2019-04-05$41.13$41.138,504——
2019-04-04$45.50$45.501,560——
2019-04-03$43.75$43.751,800——
2019-04-02$45.88$45.883,016——
2019-04-01$46.38$46.381,304——
2019-03-29$45.00$45.004,328——
2019-03-28$44.75$44.754,456——
2019-03-27$45.25$45.253,192——
2019-03-26$49.38$49.382,992——
2019-03-25$49.50$49.502,832——
2019-03-22$51.25$51.253,456——
2019-03-21$53.75$53.752,864——
2019-03-20$52.86$52.862,008——
2019-03-19$52.13$52.132,984——
2019-03-18$52.13$52.131,984——
2019-03-15$53.00$53.003,176——
2019-03-14$53.13$53.134,648——
2019-03-13$57.50$57.503,744——
2019-03-12$52.50$52.502,840——
2019-03-11$52.13$52.133,024——
2019-03-08$51.50$51.505,240——
2019-03-07$54.75$54.753,544——
2019-03-06$53.63$53.632,504——
2019-03-05$53.00$53.005,112——
2019-03-04$52.13$52.136,424——
2019-03-01$50.00$50.007,176——
2019-02-28$55.00$55.002,528——
2019-02-27$53.13$53.132,440——
2019-02-26$52.25$52.256,520——
2019-02-25$50.63$50.6332,336——
2019-02-22$61.13$61.133,792——
2019-02-21$65.63$65.631,464——
2019-02-20$63.63$63.63912——
2019-02-19$62.50$62.502,224——
2019-02-15$65.75$65.751,920——
2019-02-14$62.63$62.631,992——
2019-02-13$65.00$65.001,888——
2019-02-12$66.25$66.252,528——
2019-02-11$67.50$67.501,976——
2019-02-08$68.13$68.131,840——
2019-02-07$66.88$66.881,632——
2019-02-06$66.63$66.631,568——
2019-02-05$69.38$69.381,704——
2019-02-04$68.74$68.742,016——
2019-02-01$68.13$68.13864——
2019-01-31$68.75$68.752,552——
2019-01-30$65.63$65.634,000——
2019-01-29$68.75$68.752,096——
2019-01-28$70.00$70.002,248——
2019-01-25$68.38$68.383,200——
2019-01-24$65.00$65.004,464——
2019-01-23$57.50$57.502,440——
2019-01-22$53.88$53.883,248——
2019-01-18$53.63$53.634,520——
2019-01-17$48.75$48.752,536——
2019-01-16$49.38$49.381,256——
2019-01-15$48.25$48.253,056——
2019-01-14$45.38$45.382,600——
2019-01-11$49.38$49.388,672——
2019-01-10$48.25$48.253,216——
2019-01-09$47.50$47.503,000——
2019-01-08$46.63$46.633,792——
2019-01-07$46.75$46.756,024——
2019-01-04$44.38$44.382,904——
2019-01-03$43.63$43.636,592——
2019-01-02$41.13$41.132,720——