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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.63$13.631,112——
2020-12-30$13.13$13.132,352——
2020-12-29$13.25$13.252,112——
2020-12-28$13.25$13.251,480——
2020-12-24$13.00$13.001,528——
2020-12-23$13.13$13.139,384——
2020-12-22$13.13$13.137,688——
2020-12-21$13.35$13.351,568——
2020-12-18$13.38$13.38384——
2020-12-17$13.50$13.50512——
2020-12-16$13.88$13.88992——
2020-12-15$13.38$13.388,264——
2020-12-14$13.63$13.632,712——
2020-12-11$13.50$13.501,224——
2020-12-10$13.63$13.632,144——
2020-12-09$13.88$13.884,472——
2020-12-08$15.00$15.00760——
2020-12-07$15.38$15.387,496——
2020-12-04$16.00$16.003,208——
2020-12-03$16.00$16.003,448——
2020-12-02$16.00$16.001,104——
2020-12-01$16.44$16.443,792——
2020-11-30$16.00$16.007,240——
2020-11-27$17.50$17.501,240——
2020-11-25$17.25$17.253,488——
2020-11-24$17.50$17.5018,848——
2020-11-23$17.25$17.257,808——
2020-11-20$18.56$18.562,672——
2020-11-19$19.31$19.319,488——
2020-11-18$18.88$18.8813,080——
2020-11-17$21.13$21.133,928——
2020-11-16$19.56$19.561,640——
2020-11-13$20.13$20.13624——
2020-11-12$19.88$19.885,432——
2020-11-11$19.94$19.94768——
2020-11-10$19.75$19.75584——
2020-11-09$18.88$18.881,736——
2020-11-06$19.19$19.19608——
2020-11-05$19.38$19.38672——
2020-11-04$20.38$20.3864——
2020-11-03$20.63$20.63216——
2020-11-02$19.75$19.75944——
2020-10-30$20.63$20.63616——
2020-10-29$20.25$20.25776——
2020-10-28$20.31$20.31968——
2020-10-27$20.31$20.31408——
2020-10-26$21.00$21.001,000——
2020-10-23$20.38$20.38664——
2020-10-22$20.69$20.691,224——
2020-10-21$19.36$19.36416——
2020-10-20$19.88$19.881,744——
2020-10-19$19.88$19.88576——
2020-10-16$19.25$19.253,520——
2020-10-15$19.63$19.63296——
2020-10-14$19.75$19.753,432——
2020-10-13$20.25$20.253,552——
2020-10-12$21.38$21.382,376——
2020-10-09$21.88$21.882,280——
2020-10-08$21.75$21.752,240——
2020-10-07$21.38$21.381,024——
2020-10-06$21.00$21.00680——
2020-10-05$21.00$21.001,488——
2020-10-02$22.00$22.00456——
2020-10-01$22.88$22.88616——
2020-09-30$21.13$21.13248——
2020-09-29$21.63$21.632,440——
2020-09-28$21.88$21.885,296——
2020-09-25$20.25$20.252,936——
2020-09-24$20.50$20.503,064——
2020-09-23$21.50$21.503,248——
2020-09-22$21.38$21.384,984——
2020-09-21$22.13$22.133,416——
2020-09-18$22.13$22.133,056——
2020-09-17$22.13$22.134,368——
2020-09-16$22.00$22.005,888——
2020-09-15$23.13$23.133,120——
2020-09-14$23.63$23.634,104——
2020-09-11$22.63$22.63784——
2020-09-10$23.50$23.501,824——
2020-09-09$22.50$22.503,824——
2020-09-08$21.63$21.633,064——
2020-09-04$22.25$22.256,240——
2020-09-03$23.00$23.0061,328——
2020-09-02$20.75$20.752,712——
2020-09-01$19.38$19.382,872——
2020-08-31$19.88$19.886,688——
2020-08-28$18.50$18.503,600——
2020-08-27$18.88$18.881,144——
2020-08-26$18.50$18.503,136——
2020-08-25$19.50$19.50672——
2020-08-24$18.63$18.633,648——
2020-08-21$19.50$19.502,480——
2020-08-20$20.38$20.384,352——
2020-08-19$21.63$21.6313,128——
2020-08-18$23.88$23.883,536——
2020-08-17$23.69$23.694,504——
2020-08-14$23.50$23.509,160——
2020-08-13$24.00$24.006,240——
2020-08-12$23.63$23.633,616——
2020-08-11$23.75$23.753,456——
2020-08-10$24.63$24.632,592——
2020-08-07$25.00$25.003,496——
2020-08-06$25.25$25.257,400——
2020-08-05$24.75$24.7511,792——
2020-08-04$25.88$25.8810,056——
2020-08-03$25.00$25.0016,784——
2020-07-31$23.00$23.002,512——
2020-07-30$23.00$23.002,048——
2020-07-29$23.75$23.754,040——
2020-07-28$22.13$22.134,128——
2020-07-27$22.05$22.056,168——
2020-07-24$22.63$22.633,136——
2020-07-23$22.75$22.756,032——
2020-07-22$23.38$23.384,424——
2020-07-21$25.00$25.0030,488——
2020-07-20$20.75$20.7526,736——
2020-07-17$25.00$25.0077,632——
2020-07-16$18.63$18.632,336——
2020-07-15$18.50$18.50736——
2020-07-14$18.63$18.632,568——
2020-07-13$19.00$19.0011,752——
2020-07-10$17.75$17.751,392——
2020-07-09$17.00$17.00400——
2020-07-08$17.63$17.634,440——
2020-07-07$17.63$17.631,448——
2020-07-06$17.38$17.3810,408——
2020-07-02$16.38$16.38984——
2020-07-01$16.50$16.50376——
2020-06-30$16.75$16.75272——
2020-06-29$16.13$16.13752——
2020-06-26$16.50$16.50856——
2020-06-25$17.25$17.251,832——
2020-06-24$17.50$17.502,312——
2020-06-23$17.50$17.501,456——
2020-06-22$17.63$17.634,368——
2020-06-19$17.88$17.886,064——
2020-06-18$18.88$18.882,176——
2020-06-17$18.75$18.759,096——
2020-06-16$20.63$20.6345,784——
2020-06-15$19.00$19.001,624——
2020-06-12$18.63$18.633,168——
2020-06-11$18.88$18.885,560——
2020-06-10$19.00$19.004,776——
2020-06-09$18.25$18.251,264——
2020-06-08$18.50$18.506,192——
2020-06-05$19.38$19.381,512——
2020-06-04$19.38$19.382,264——
2020-06-03$19.25$19.252,712——
2020-06-02$19.50$19.502,256——
2020-06-01$19.50$19.501,256——
2020-05-29$19.00$19.0022,080——
2020-05-28$19.00$19.006,904——
2020-05-27$18.38$18.389,928——
2020-05-26$20.38$20.3814,320——
2020-05-22$19.00$19.008,224——
2020-05-21$19.63$19.635,208——
2020-05-20$19.13$19.136,248——
2020-05-19$20.88$20.882,480——
2020-05-18$21.73$21.734,104——
2020-05-15$22.00$22.003,688——
2020-05-14$22.50$22.504,192——
2020-05-13$22.88$22.886,808——
2020-05-12$26.13$26.1310,024——
2020-05-11$29.75$29.755,288——
2020-05-08$30.13$30.1319,440——
2020-05-07$26.75$26.7514,416——
2020-05-06$25.38$25.3814,880——
2020-05-05$24.63$24.6313,912——
2020-05-04$25.00$25.0013,912——
2020-05-01$23.88$23.8835,144——
2020-04-30$24.75$24.7514,800——
2020-04-29$25.38$25.3825,296——
2020-04-28$26.50$26.5025,056——
2020-04-27$24.38$24.3818,328——
2020-04-24$22.13$22.1315,440——
2020-04-23$22.75$22.7515,448——
2020-04-22$23.25$23.2527,696——
2020-04-21$20.38$20.3823,840——
2020-04-20$20.00$20.0027,648——
2020-04-17$18.00$18.0019,504——
2020-04-16$14.75$14.7522,376——
2020-04-15$14.75$14.7531,776——
2020-04-14$14.75$14.7550,160——
2020-04-13$12.21$12.2163,208——
2020-04-09$10.25$10.2582,480——
2020-04-08$10.06$10.0692,136——
2020-04-07$10.63$10.6353,856——
2020-04-06$12.25$12.2518,464——
2020-04-03$15.00$15.006,296——
2020-04-02$14.38$14.3815,856——
2020-04-01$16.63$16.632,424——
2020-03-31$17.13$17.131,736——
2020-03-30$18.13$18.131,968——
2020-03-27$18.00$18.007,480——
2020-03-26$17.25$17.255,400——
2020-03-25$16.25$16.251,960——
2020-03-24$16.13$16.133,520——
2020-03-23$16.25$16.252,552——
2020-03-20$18.75$18.755,000——
2020-03-19$18.31$18.31832——
2020-03-18$18.63$18.63768——
2020-03-17$20.63$20.636,000——
2020-03-16$25.00$25.0081,576——
2020-03-13$29.50$29.501,272——
2020-03-12$26.25$26.253,104——
2020-03-11$30.38$30.381,016——
2020-03-10$30.00$30.002,520——
2020-03-09$30.63$30.631,096——
2020-03-06$30.63$30.63920——
2020-03-05$31.13$31.13584——
2020-03-04$31.50$31.50976——
2020-03-03$31.13$31.132,168——
2020-03-02$31.13$31.132,568——
2020-02-28$33.25$33.25832——
2020-02-27$33.50$33.501,136——
2020-02-26$33.63$33.63792——
2020-02-25$32.69$32.691,064——
2020-02-24$32.13$32.131,288——
2020-02-21$33.88$33.88168——
2020-02-20$33.75$33.75616——
2020-02-19$33.63$33.631,576——
2020-02-18$32.56$32.56928——
2020-02-14$33.63$33.63728——
2020-02-13$33.63$33.632,624——
2020-02-12$33.00$33.00648——
2020-02-11$32.50$32.502,984——
2020-02-10$33.25$33.253,144——
2020-02-07$33.75$33.7548——
2020-02-06$31.63$31.631,104——
2020-02-05$33.75$33.751,152——
2020-02-04$33.75$33.758,152——
2020-02-03$34.13$34.13808——
2020-01-31$33.75$33.75528——
2020-01-30$33.75$33.75480——
2020-01-29$33.75$33.75896——
2020-01-28$33.19$33.19472——
2020-01-27$32.88$32.88744——
2020-01-24$34.38$34.38288——
2020-01-23$34.13$34.13336——
2020-01-22$34.13$34.131,808——
2020-01-21$33.04$33.0412,160——
2020-01-17$33.75$33.759,416——
2020-01-16$33.88$33.88264——
2020-01-15$34.38$34.38600——
2020-01-14$33.00$33.00232——
2020-01-13$33.74$33.741,208——
2020-01-10$34.00$34.00368——
2020-01-09$33.25$33.25288——
2020-01-08$33.75$33.75336——
2020-01-07$33.50$33.50152——
2020-01-06$33.50$33.50272——
2020-01-03$33.00$33.00224——
2020-01-02$33.13$33.13328——