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 (%)
May 31, 2022 4.679 4.848 4.679 4.848 1,789 +0.12(+2.51%)
May 27, 2022 5.200 5.200 4.521 4.730 10,936 -0.47(-9.04%)
May 26, 2022 4.899 5.300 4.815 5.200 4,263 +0.27(+5.48%)
May 25, 2022 4.870 4.930 4.860 4.930 4,799 +0.06(+1.23%)
May 24, 2022 4.750 5.111 4.750 4.870 6,316 +0.02(+0.41%)
May 23, 2022 4.940 4.940 4.650 4.850 9,958 +0.08(+1.68%)
May 20, 2022 5.000 5.260 4.639 4.770 9,482 +0.27(+6.00%)
May 19, 2022 5.150 5.420 4.390 4.500 32,768 -0.30(-6.25%)
May 18, 2022 4.250 5.480 4.110 4.800 70,961 +0.86(+21.83%)
May 17, 2022 3.590 3.948 3.590 3.940 4,071 +0.26(+7.07%)
May 16, 2022 3.570 3.680 3.490 3.680 2,768 +0.23(+6.67%)
May 13, 2022 3.450 3.689 3.450 3.450 9,051 +0.00(+0.00%)
May 12, 2022 3.600 3.701 3.282 3.450 21,319 +0.16(+4.86%)
May 11, 2022 2.690 3.300 2.630 3.290 52,504 +0.84(+34.29%)
May 10, 2022 3.070 3.120 2.160 2.450 35,110 -0.57(-18.87%)
May 09, 2022 3.056 3.056 3.020 3.020 1,169 -0.32(-9.46%)
May 06, 2022 3.430 3.596 3.336 3.336 1,413 +0.07(+2.00%)
May 05, 2022 3.950 3.950 3.270 3.270 11,096 -0.67(-17.01%)
May 04, 2022 3.900 3.940 3.880 3.940 2,458 +0.06(+1.55%)
May 03, 2022 3.890 3.999 3.880 3.880 1,655 -0.02(-0.51%)
May 02, 2022 3.830 3.900 3.830 3.900 1,281 -0.10(-2.50%)
Apr 29, 2022 4.100 4.100 4.000 4.000 875 +0.15(+3.90%)
Apr 28, 2022 4.600 4.600 3.846 3.850 7,915 -0.44(-10.26%)
Apr 27, 2022 4.120 4.430 4.100 4.290 2,919 +0.36(+9.16%)
Apr 26, 2022 4.110 4.180 3.830 3.930 3,604 -0.21(-5.07%)
Apr 25, 2022 3.880 4.140 3.880 4.140 4,978 +0.23(+5.88%)
Apr 22, 2022 4.320 4.340 3.820 3.910 12,050 -0.54(-12.13%)
Apr 21, 2022 4.450 4.500 4.220 4.450 5,863 +0.10(+2.30%)
Apr 20, 2022 4.190 4.480 4.129 4.350 3,258 +0.16(+3.82%)
Apr 19, 2022 4.160 4.190 4.046 4.190 3,471 +0.00(+0.00%)
Apr 18, 2022 4.370 4.375 4.190 4.190 1,697 -0.08(-1.87%)
Apr 14, 2022 4.040 4.360 4.030 4.270 19,685 +0.18(+4.40%)
Apr 13, 2022 4.510 4.680 3.800 4.090 15,740 -0.26(-5.98%)
Apr 12, 2022 4.700 4.700 4.050 4.350 34,780 -0.44(-9.19%)
Apr 11, 2022 5.250 5.250 4.390 4.790 16,377 -0.71(-12.91%)
Apr 08, 2022 5.600 5.600 5.170 5.500 17,180 +0.03(+0.55%)
Apr 07, 2022 5.150 5.749 4.800 5.470 46,091 +0.55(+11.28%)
Apr 06, 2022 4.740 4.963 4.740 4.916 3,513 +0.17(+3.49%)
Apr 05, 2022 5.060 5.260 4.400 4.750 13,654 +0.10(+2.15%)
Apr 04, 2022 4.490 5.210 4.490 4.650 40,965 +0.26(+5.92%)
Apr 01, 2022 4.500 4.660 4.370 4.390 33,145 +0.09(+2.09%)
Mar 31, 2022 5.500 5.500 4.300 4.300 22,299 -1.05(-19.63%)
Mar 30, 2022 5.100 5.490 5.070 5.350 26,437 +0.33(+6.57%)
Mar 29, 2022 5.690 5.690 4.970 5.020 21,702 -0.55(-9.92%)
Mar 28, 2022 5.810 5.810 5.520 5.573 7,530 -0.07(-1.19%)
Mar 25, 2022 5.560 6.000 5.230 5.640 7,286 +0.08(+1.53%)
Mar 24, 2022 5.700 5.700 5.490 5.555 1,330 -0.18(-3.05%)
Mar 23, 2022 5.500 5.900 5.490 5.730 2,205 +0.23(+4.18%)
Mar 22, 2022 5.490 5.730 5.330 5.500 8,888 +0.40(+7.84%)
Mar 21, 2022 5.610 5.610 5.100 5.100 2,682 -0.62(-10.84%)
Mar 18, 2022 5.500 6.000 5.350 5.720 4,187 +0.26(+4.76%)
Mar 17, 2022 5.490 5.650 5.324 5.460 2,033 +0.15(+2.82%)
Mar 16, 2022 5.450 5.800 5.300 5.310 14,771 +0.31(+6.20%)
Mar 15, 2022 5.820 5.950 5.000 5.000 5,049 -0.88(-14.97%)
Mar 14, 2022 5.840 5.960 5.270 5.880 21,059 +0.03(+0.51%)
Mar 11, 2022 5.850 6.040 5.600 5.850 30,052 +0.05(+0.86%)
Mar 10, 2022 5.920 6.390 5.580 5.800 48,742 -0.11(-1.86%)
Mar 09, 2022 6.050 6.050 5.910 5.910 3,753 -0.11(-1.83%)
Mar 08, 2022 5.560 6.070 5.560 6.020 12,971 +0.21(+3.61%)
Mar 07, 2022 5.800 5.986 5.800 5.810 6,919 -0.14(-2.35%)
Mar 04, 2022 5.920 6.020 5.900 5.950 6,872 +0.05(+0.85%)
Mar 03, 2022 5.900 6.175 5.900 5.900 19,165 -0.05(-0.84%)
Mar 02, 2022 5.900 6.000 5.900 5.950 4,155 +0.01(+0.17%)
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.