Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunlands Online Education Group ADR (NY: STG )

8.000 +0.100 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 9.050 9.345 9.050 9.345 541 +0.31(+3.37%)
Jan 30, 2024 9.190 9.325 9.040 9.040 3,727 -0.60(-6.22%)
Jan 29, 2024 9.650 9.650 9.650 9.640 942 +0.04(+0.42%)
Jan 26, 2024 9.535 9.700 9.535 9.600 1,333 +0.25(+2.67%)
Jan 25, 2024 10.00 10.00 9.310 9.350 6,390 +0.18(+1.94%)
Jan 24, 2024 8.990 9.290 8.670 9.172 9,155 +0.86(+10.38%)
Jan 23, 2024 8.180 8.677 8.180 8.310 605 -0.05(-0.60%)
Jan 22, 2024 8.390 8.400 8.360 8.360 946 -0.38(-4.35%)
Jan 19, 2024 8.740 8.740 8.740 8.740 685 +0.27(+3.19%)
Jan 18, 2024 8.590 8.880 8.260 8.470 2,479 +0.23(+2.73%)
Jan 17, 2024 8.245 8.245 8.245 8.245 210 -0.40(-4.60%)
Jan 16, 2024 8.395 8.643 8.000 8.643 5,189 -0.01(-0.06%)
Jan 12, 2024 8.550 8.649 8.020 8.649 10,897 -0.08(-0.93%)
Jan 11, 2024 8.710 8.737 8.600 8.730 2,537 -0.17(-1.91%)
Jan 10, 2024 8.540 8.940 8.530 8.900 1,337 -0.02(-0.21%)
Jan 09, 2024 9.010 9.010 8.919 8.919 2,287 +0.08(+0.94%)
Jan 08, 2024 8.990 8.990 8.810 8.835 4,051 -0.48(-5.20%)
Jan 05, 2024 9.010 9.460 9.010 9.320 1,529 -0.08(-0.85%)
Jan 04, 2024 9.250 9.400 9.200 9.400 9,429 -0.07(-0.79%)
Jan 03, 2024 9.890 9.920 9.350 9.475 8,471 -0.70(-6.83%)
Jan 02, 2024 9.940 10.28 9.940 10.17 5,096 +0.00(+0.00%)
Dec 29, 2023 10.18 10.49 9.860 10.17 8,146 +0.21(+2.11%)
Dec 28, 2023 9.120 10.84 9.120 9.960 28,432 +0.95(+10.48%)
Dec 27, 2023 7.980 9.140 7.980 9.015 8,574 +1.22(+15.58%)
Dec 26, 2023 7.520 7.800 7.520 7.800 2,176 +0.01(+0.13%)
Dec 22, 2023 7.790 7.790 7.790 7.790 1,434 -0.04(-0.51%)
Dec 21, 2023 7.716 7.990 7.716 7.830 3,646 +0.16(+2.09%)
Dec 20, 2023 8.000 8.000 7.650 7.670 5,845 -0.23(-2.91%)
Dec 19, 2023 7.860 7.950 7.856 7.900 7,162 -0.10(-1.25%)
Dec 18, 2023 7.755 8.000 7.600 8.000 2,420 -0.10(-1.23%)
Dec 15, 2023 8.110 8.110 7.890 8.100 3,368 +0.00(+0.00%)
Dec 14, 2023 8.430 8.430 8.100 8.100 3,501 +0.00(+0.00%)
Dec 13, 2023 7.820 8.110 7.820 8.100 4,782 -0.01(-0.12%)
Dec 12, 2023 8.420 8.420 7.778 8.110 2,339 -0.03(-0.37%)
Dec 11, 2023 8.370 8.370 8.140 8.140 5,951 +0.21(+2.65%)
Dec 08, 2023 7.835 7.930 7.588 7.930 4,940 -0.07(-0.88%)
Dec 07, 2023 8.020 8.020 7.990 8.000 4,338 +0.30(+3.90%)
Dec 06, 2023 8.490 8.490 7.700 7.700 3,424 -0.80(-9.41%)
Dec 05, 2023 8.770 8.770 8.191 8.500 6,439 -0.27(-3.08%)
Dec 04, 2023 8.540 9.090 8.250 8.770 4,319 +0.03(+0.35%)
Dec 01, 2023 8.920 8.920 8.100 8.739 17,547 -0.67(-7.13%)
Nov 30, 2023 8.800 9.800 8.710 9.410 17,871 +0.63(+7.18%)
Nov 29, 2023 6.700 8.780 6.700 8.780 22,000 +2.08(+31.04%)
Nov 28, 2023 6.390 7.490 6.300 6.700 18,996 +0.44(+7.03%)
Nov 22, 2023 6.260 40 +0.11(+1.79%)
Nov 21, 2023 6.410 6.410 6.040 6.150 720 -0.05(-0.80%)
Nov 20, 2023 6.200 6.200 6.176 6.200 2,897 +0.17(+2.82%)
Nov 17, 2023 6.030 6.060 6.030 6.030 1,921 -0.13(-2.11%)
Nov 16, 2023 6.480 6.480 6.160 6.160 904 -0.04(-0.65%)
Nov 15, 2023 5.980 6.208 5.850 6.200 5,956 +0.22(+3.68%)
Nov 14, 2023 6.055 6.055 5.980 5.980 1,701 -0.04(-0.66%)
Nov 13, 2023 6.020 6.020 6.020 6.020 437 -0.06(-0.99%)
Nov 10, 2023 6.250 6.250 6.000 6.080 1,331 -0.48(-7.27%)
Nov 09, 2023 6.810 6.990 6.557 6.557 4,665 -0.03(-0.50%)
Nov 08, 2023 6.409 6.610 6.409 6.590 3,621 +0.09(+1.39%)
Nov 07, 2023 6.000 6.500 6.000 6.500 3,950 +0.71(+12.26%)
Nov 06, 2023 5.450 5.800 5.030 5.790 2,693 -0.18(-3.10%)
Nov 03, 2023 5.975 5.975 5.975 5.975 587 +0.38(+6.70%)
Nov 02, 2023 5.370 5.670 5.370 5.600 1,864 +0.35(+6.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.