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 )

8.500 +0.200 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2023 10.00 10.51 9.550 9.710 36,268 -0.22(-2.26%)
Aug 30, 2023 9.290 9.934 9.040 9.934 19,535 +0.64(+6.94%)
Aug 29, 2023 8.700 9.480 8.545 9.290 18,544 +0.89(+10.64%)
Aug 28, 2023 7.320 8.640 7.320 8.396 17,668 +1.13(+15.50%)
Aug 25, 2023 7.250 7.270 7.250 7.270 2,430 -0.27(-3.58%)
Aug 24, 2023 7.520 7.540 7.090 7.540 5,065 +0.05(+0.66%)
Aug 23, 2023 7.410 7.500 7.330 7.490 5,919 +0.31(+4.32%)
Aug 22, 2023 7.350 7.350 6.620 7.180 15,122 +0.32(+4.66%)
Aug 21, 2023 6.510 6.870 6.400 6.860 7,065 +0.35(+5.38%)
Aug 18, 2023 6.500 6.900 6.264 6.510 3,613 +0.13(+2.04%)
Aug 17, 2023 6.240 6.560 6.225 6.380 6,892 +0.03(+0.47%)
Aug 16, 2023 6.140 6.777 6.140 6.350 4,368 +0.22(+3.59%)
Aug 15, 2023 7.230 7.230 6.090 6.130 8,824 -1.01(-14.15%)
Aug 14, 2023 7.720 7.720 6.930 7.140 10,836 -0.21(-2.86%)
Aug 11, 2023 7.000 7.769 6.820 7.350 20,010 +0.60(+8.89%)
Aug 10, 2023 6.190 6.880 5.580 6.750 16,648 +0.24(+3.69%)
Aug 09, 2023 6.169 6.600 5.959 6.510 11,330 +0.72(+12.44%)
Aug 08, 2023 5.596 5.800 5.593 5.790 12,805 +0.32(+5.85%)
Aug 07, 2023 5.450 5.552 5.050 5.470 7,358 +0.01(+0.20%)
Aug 04, 2023 5.404 5.459 5.040 5.459 2,305 +0.03(+0.54%)
Aug 03, 2023 5.240 5.673 5.110 5.430 6,803 +0.24(+4.62%)
Aug 02, 2023 4.900 5.349 4.830 5.190 6,018 +0.20(+4.01%)
Aug 01, 2023 4.990 5.040 4.890 4.990 7,997 +0.22(+4.57%)
Jul 31, 2023 4.790 4.810 4.772 4.772 1,042 -0.17(-3.42%)
Jul 28, 2023 4.780 5.010 4.780 4.941 7,115 +0.04(+0.83%)
Jul 27, 2023 4.860 4.928 4.860 4.900 2,905 -0.09(-1.80%)
Jul 26, 2023 4.810 5.030 4.810 4.990 6,227 +0.00(+0.00%)
Jul 25, 2023 5.000 5.040 4.760 4.990 7,512 +0.03(+0.61%)
Jul 24, 2023 4.510 4.970 4.510 4.960 16,452 +0.11(+2.18%)
Jul 21, 2023 4.740 4.990 4.710 4.854 7,570 +0.18(+3.94%)
Jul 20, 2023 4.370 4.720 4.370 4.670 17,944 +0.37(+8.60%)
Jul 19, 2023 5.000 5.000 4.300 4.300 27,745 -0.60(-12.24%)
Jul 18, 2023 4.230 4.900 4.230 4.900 8,369 +0.44(+9.74%)
Jul 17, 2023 4.180 4.465 4.180 4.465 11,727 +0.38(+9.44%)
Jul 14, 2023 4.200 4.210 3.900 4.080 9,842 -0.12(-2.86%)
Jul 13, 2023 4.290 4.290 3.990 4.200 20,893 +0.43(+11.41%)
Jul 12, 2023 3.740 4.030 3.740 3.770 11,616 -0.04(-1.05%)
Jul 11, 2023 3.770 3.885 3.770 3.810 1,092 +0.04(+1.06%)
Jul 10, 2023 3.800 3.910 3.650 3.770 8,588 +0.06(+1.62%)
Jul 07, 2023 3.610 3.710 3.610 3.710 1,961 -0.08(-2.11%)
Jul 06, 2023 3.800 3.880 3.610 3.790 3,875 +0.00(+0.00%)
Jul 05, 2023 3.610 3.790 3.610 3.790 2,329 +0.17(+4.75%)
Jul 03, 2023 3.620 3.870 3.618 3.618 6,211 -0.07(-1.94%)
Jun 30, 2023 3.500 3.885 3.500 3.690 5,729 +0.10(+2.79%)
Jun 29, 2023 3.640 3.760 3.550 3.590 12,310 +0.03(+0.84%)
Jun 28, 2023 3.660 3.659 3.502 3.560 4,424 +0.07(+2.01%)
Jun 27, 2023 3.710 3.760 3.410 3.490 29,383 -0.16(-4.38%)
Jun 26, 2023 3.930 4.080 3.550 3.650 34,873 +0.01(+0.27%)
Jun 23, 2023 4.230 4.700 3.620 3.640 44,900 -0.44(-10.78%)
Jun 22, 2023 3.650 4.500 3.650 4.080 33,450 +0.39(+10.57%)
Jun 21, 2023 3.550 3.830 3.550 3.690 10,412 +0.16(+4.53%)
Jun 20, 2023 3.600 3.700 3.500 3.530 11,377 +0.09(+2.77%)
Jun 16, 2023 3.495 3.580 3.400 3.435 8,029 +0.02(+0.73%)
Jun 15, 2023 3.490 3.600 3.410 3.410 34,740 +0.01(+0.29%)
Jun 14, 2023 3.350 3.600 3.350 3.400 9,982 -0.05(-1.45%)
Jun 13, 2023 3.480 3.490 3.365 3.450 10,281 +0.03(+0.88%)
Jun 12, 2023 3.510 3.910 3.420 3.420 19,669 +0.16(+4.91%)
Jun 09, 2023 3.430 3.441 3.180 3.260 11,383 -0.02(-0.61%)
Jun 08, 2023 3.330 3.560 3.280 3.280 7,950 -0.08(-2.38%)
Jun 07, 2023 3.100 3.460 3.100 3.360 12,136 +0.12(+3.70%)
Jun 06, 2023 3.130 3.280 3.120 3.240 14,856 +0.12(+3.85%)
Jun 05, 2023 3.420 3.600 3.110 3.120 35,144 -0.14(-4.29%)
Jun 02, 2023 3.320 3.560 3.200 3.260 13,477 -0.14(-4.12%)
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.