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 (%)
Mar 28, 2024 9.850 9.850 9.705 9.720 1,981 -0.68(-6.54%)
Mar 27, 2024 10.06 10.40 9.850 10.40 1,763 +0.55(+5.58%)
Mar 26, 2024 9.880 9.880 9.850 9.850 954 -0.25(-2.47%)
Mar 25, 2024 10.64 10.64 10.10 10.10 1,324 +0.20(+2.02%)
Mar 22, 2024 9.650 9.978 9.650 9.900 520 +0.25(+2.59%)
Mar 21, 2024 9.905 9.905 9.650 9.650 2,160 -0.46(-4.55%)
Mar 19, 2024 10.11 189 -0.01(-0.06%)
Mar 18, 2024 10.09 10.12 10.03 10.12 654 +0.10(+0.96%)
Mar 15, 2024 10.94 10.94 10.02 10.02 2,244 -0.92(-8.41%)
Mar 14, 2024 10.93 10.94 10.93 10.94 453 +0.44(+4.19%)
Mar 13, 2024 10.91 11.35 10.50 10.50 2,657 -0.13(-1.25%)
Mar 12, 2024 10.60 10.70 10.60 10.63 1,439 -0.07(-0.63%)
Mar 11, 2024 10.53 10.83 10.52 10.70 3,684 +0.16(+1.57%)
Mar 08, 2024 11.40 11.40 10.36 10.54 9,240 -0.89(-7.83%)
Mar 07, 2024 12.55 12.55 11.43 11.43 4,996 -0.16(-1.38%)
Mar 06, 2024 10.93 12.00 10.78 11.59 8,284 +0.14(+1.22%)
Mar 05, 2024 10.59 11.45 10.17 11.45 3,249 +1.15(+11.17%)
Mar 04, 2024 10.88 10.88 10.19 10.30 5,688 -0.30(-2.83%)
Mar 01, 2024 10.59 10.88 10.47 10.60 2,501 +0.60(+6.00%)
Feb 29, 2024 10.15 10.69 10.00 10.00 3,773 -0.11(-1.13%)
Feb 28, 2024 9.950 10.59 9.950 10.11 5,368 +1.11(+12.38%)
Feb 27, 2024 8.880 9.000 8.860 9.000 3,531 +0.49(+5.76%)
Feb 26, 2024 8.660 8.660 8.510 8.510 795 -0.49(-5.44%)
Feb 23, 2024 9.000 9.407 9.000 9.000 3,550 +0.23(+2.62%)
Feb 22, 2024 9.160 9.160 8.770 8.770 944 -0.10(-1.13%)
Feb 21, 2024 8.878 8.878 8.870 8.870 882 +0.59(+7.12%)
Feb 16, 2024 8.280 184 -0.02(-0.24%)
Feb 15, 2024 8.300 8.300 8.290 8.300 627 -0.38(-4.43%)
Feb 13, 2024 8.685 220 +0.21(+2.54%)
Feb 12, 2024 8.220 8.810 8.220 8.470 2,094 -0.46(-5.10%)
Feb 09, 2024 8.500 8.925 8.500 8.925 1,112 +0.34(+3.90%)
Feb 07, 2024 8.590 122 +0.20(+2.38%)
Feb 06, 2024 9.100 9.150 8.390 8.390 3,002 -0.62(-6.88%)
Feb 05, 2024 9.280 9.280 9.010 9.010 1,750 -0.20(-2.19%)
Feb 02, 2024 9.212 9.212 9.212 9.212 526 +0.13(+1.45%)
Feb 01, 2024 9.523 9.543 9.050 9.080 973 -0.27(-2.84%)
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 9.640 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%)
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.