Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Sunlands Technology Group American Depositary Shares, representing Class A (NY:STG)

10.40 -1.29 (-11.04%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jul 21, 2025 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 (%)
Jul 18, 2025 13.31 13.31 9.150 11.69 137,552 -1.11(-8.67%)
Jul 17, 2025 13.99 15.00 12.29 12.80 117,863 -1.15(-8.24%)
Jul 16, 2025 12.00 13.98 12.00 13.95 141,532 +2.23(+19.03%)
Jul 15, 2025 11.52 13.34 11.28 11.72 128,479 +0.92(+8.52%)
Jul 14, 2025 9.910 11.91 9.910 10.80 206,619 +1.70(+18.68%)
Jul 11, 2025 7.460 9.210 7.070 9.100 88,730 +1.64(+21.98%)
Jul 10, 2025 8.200 8.450 7.240 7.460 38,415 +0.10(+1.36%)
Jul 09, 2025 6.760 8.400 6.570 7.360 139,123 +1.38(+23.08%)
Jul 08, 2025 6.170 6.436 5.980 5.980 1,503 -0.07(-1.16%)
Jul 07, 2025 5.540 6.050 5.542 6.050 4,218 +0.54(+9.80%)
Jul 03, 2025 5.920 6.030 5.510 5.510 15,524 -0.41(-6.93%)
Jul 02, 2025 5.900 6.000 5.900 5.920 8,790 +0.06(+1.02%)
Jul 01, 2025 5.760 5.860 5.743 5.860 1,221 +0.14(+2.45%)
Jun 30, 2025 5.450 5.750 5.450 5.720 8,954 +0.13(+2.33%)
Jun 27, 2025 5.540 5.880 5.520 5.590 6,134 -0.06(-0.98%)
Jun 26, 2025 5.340 5.700 5.340 5.645 3,103 -0.10(-1.82%)
Jun 24, 2025 5.750 127 -0.05(-0.86%)
Jun 23, 2025 5.782 5.895 5.780 5.800 2,568 +0.37(+6.86%)
Jun 20, 2025 5.450 5.600 5.425 5.428 13,880 -0.06(-1.13%)
Jun 18, 2025 5.490 5.490 5.490 5.490 1,241 -0.01(-0.18%)
Jun 16, 2025 5.500 74 -0.15(-2.65%)
Jun 13, 2025 6.000 6.051 5.500 5.650 5,738 -0.49(-7.98%)
Jun 12, 2025 6.120 6.230 6.120 6.140 10,267 -0.06(-0.97%)
Jun 11, 2025 6.047 6.200 6.047 6.200 1,428 -0.27(-4.17%)
Jun 10, 2025 6.820 6.847 6.470 6.470 2,186 -0.23(-3.36%)
Jun 09, 2025 6.070 7.439 6.070 6.695 14,026 +0.76(+12.81%)
Jun 06, 2025 5.835 6.890 5.830 5.935 10,261 +0.17(+3.04%)
Jun 05, 2025 5.793 5.793 5.760 5.760 1,008 +0.00(+0.04%)
Jun 04, 2025 5.910 5.910 5.758 5.758 840 -0.49(-7.91%)
Jun 03, 2025 5.765 6.490 5.765 6.252 4,387 +0.53(+9.30%)
Jun 02, 2025 5.790 5.800 5.720 5.720 2,609 +0.12(+2.14%)
May 30, 2025 5.311 5.620 5.311 5.600 4,282 +0.29(+5.43%)
May 29, 2025 5.311 5.311 5.311 5.311 822 -0.07(-1.28%)
May 28, 2025 5.560 5.560 5.380 5.380 3,165 +0.09(+1.64%)
May 27, 2025 5.284 5.293 5.284 5.293 2,102 +0.20(+3.85%)
May 22, 2025 5.097 424 -0.13(-2.47%)
May 21, 2025 5.400 5.400 5.045 5.226 1,974 -0.17(-3.22%)
May 19, 2025 5.400 55 +0.61(+12.69%)
May 16, 2025 5.120 5.120 4.740 4.792 2,250 -0.41(-7.85%)
May 15, 2025 5.480 5.480 5.120 5.200 3,173 +0.07(+1.28%)
May 14, 2025 5.160 5.200 5.115 5.135 2,471 -0.07(-1.26%)
May 13, 2025 5.530 5.530 5.195 5.200 4,967 -0.31(-5.70%)
May 12, 2025 5.380 5.940 4.916 5.515 5,987 +0.21(+4.05%)
May 09, 2025 5.280 5.300 5.270 5.300 1,330 -0.05(-0.93%)
May 08, 2025 5.490 5.670 5.350 5.350 4,099 +0.13(+2.49%)
May 07, 2025 5.060 5.422 5.060 5.220 1,500 -0.12(-2.25%)
May 06, 2025 5.080 5.750 5.070 5.340 8,645 +0.34(+6.80%)
May 05, 2025 5.090 5.400 5.000 5.000 3,901 -0.17(-3.29%)
May 02, 2025 5.250 5.500 5.170 5.170 2,578 -0.13(-2.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.