Sunlands Technology Group (STG) NYSE
3.84
-0.51(-11.72%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.84
-0.51(-11.72%)
Currency In USD
If you invested $1000 in Sunlands Technology Group (STG) since IPO date, it would be worth $31.08 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $310.93, while $1000 invested 1 year ago would be worth $671.33. This corresponds to total returns of -96.89%, -68.91%, -32.87%, respectively, with annualized returns of -34.51%, -20.82%, -32.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 5.82 | 4.35 | 4.35 | 5.82 | 4.17 | 792,867 |
| May 29, 2026 | 5.16 | 6.14 | 6.14 | 6.2 | 4.19 | 24.87M |
| May 28, 2026 | 2.67 | 2.72 | 2.72 | 2.72 | 2.67 | 494 |
| May 27, 2026 | 2.62 | 2.7 | 2.7 | 2.7 | 2.62 | 1,994 |
| May 26, 2026 | 2.71 | 2.75 | 2.75 | 2.75 | 2.71 | 2,839 |
| May 22, 2026 | 2.9 | 2.71 | 2.71 | 2.9 | 2.66 | 3,070 |
| May 21, 2026 | 3.3 | 3 | 3 | 3.3 | 3 | 894 |
| May 20, 2026 | 3.1 | 3.06 | 3.06 | 3.16 | 3.06 | 1,420 |
| May 19, 2026 | 3.04 | 3.09 | 3.09 | 3.19 | 2.97 | 6,742 |
| May 18, 2026 | 3.09 | 3.03 | 3.03 | 3.69 | 3 | 28,530 |
| May 15, 2026 | 3.13 | 3.15 | 3.15 | 3.25 | 3 | 7,637 |
| May 14, 2026 | 3.05 | 3.15 | 3.15 | 3.22 | 3.05 | 2,267 |
| May 13, 2026 | 3.25 | 3.1 | 3.1 | 3.25 | 2.97 | 10,547 |
| May 12, 2026 | 3.2 | 3.14 | 3.14 | 3.2 | 3.14 | 8,675 |
| May 11, 2026 | 3.2 | 3.22 | 3.22 | 3.22 | 3.2 | 1,522 |
| May 08, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 224 |
| May 07, 2026 | 3.25 | 3.19 | 3.19 | 3.25 | 3.19 | 945 |
| May 06, 2026 | 3.18 | 3.29 | 3.29 | 3.58 | 3.17 | 5,985 |
| May 05, 2026 | 3.44 | 3.17 | 3.17 | 3.44 | 3.17 | 2,323 |
| May 04, 2026 | 3.31 | 3.04 | 3.04 | 3.32 | 3.04 | 1,228 |
| May 01, 2026 | 3.23 | 3.13 | 3.13 | 3.23 | 3.04 | 3,591 |
| April 30, 2026 | 3.4 | 3.22 | 3.22 | 3.47 | 3.22 | 2,253 |
| April 29, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 269 |
| April 28, 2026 | 3.44 | 3.44 | 3.44 | 3.5 | 3.21 | 66 |
| April 27, 2026 | 3.45 | 3.44 | 3.44 | 3.5 | 3.21 | 1,455 |
| April 24, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 103 |
| April 23, 2026 | 3.53 | 3.54 | 3.54 | 3.54 | 3.53 | 1,288 |
| April 22, 2026 | 3.46 | 3.46 | 3.46 | 3.53 | 3.46 | 1,857 |
| April 21, 2026 | 3.55 | 3.53 | 3.53 | 3.55 | 3.39 | 6,766 |
| April 20, 2026 | 3.49 | 3.55 | 3.55 | 3.55 | 3.4 | 2,175 |
| April 17, 2026 | 3.6 | 3.52 | 3.52 | 3.6 | 3.52 | 675 |
| April 16, 2026 | 3.28 | 3.41 | 3.41 | 3.52 | 3.25 | 7,978 |
| April 15, 2026 | 3.27 | 3.49 | 3.49 | 3.49 | 3.24 | 2,040 |
| April 14, 2026 | 3.53 | 3.43 | 3.43 | 3.53 | 3.43 | 1,358 |
| April 13, 2026 | 3.5 | 3.58 | 3.58 | 3.58 | 3.24 | 1,745 |
| April 10, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 468 |
| April 09, 2026 | 3.37 | 3.51 | 3.51 | 3.53 | 3.37 | 499 |
| April 08, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 269 |
| April 07, 2026 | 3.33 | 3.57 | 3.57 | 3.57 | 3.33 | 507 |
| April 06, 2026 | 3.21 | 3.57 | 3.21 | 3.57 | 3.21 | 706 |
| April 02, 2026 | 3.69 | 3.57 | 3.57 | 3.69 | 3.53 | 1,369 |
| April 01, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1,515 |
| March 31, 2026 | 3.5 | 3.51 | 3.51 | 3.58 | 3.5 | 1,982 |
| March 30, 2026 | 3.7 | 3.65 | 3.65 | 3.77 | 3.5 | 3,352 |
| March 27, 2026 | 3.81 | 3.8 | 3.8 | 3.81 | 3.8 | 727 |
| March 26, 2026 | 3.95 | 3.8 | 3.8 | 3.95 | 3.76 | 9,485 |
| March 25, 2026 | 4.07 | 3.86 | 3.86 | 4.07 | 3.7 | 12,092 |
| March 24, 2026 | 4.26 | 4.08 | 4.08 | 4.26 | 4.08 | 1,041 |
| March 23, 2026 | 4.39 | 4.13 | 4.13 | 4.4 | 4.03 | 16,098 |
| March 20, 2026 | 4.7 | 4.62 | 4.62 | 4.7 | 4.62 | 8,383 |
| March 19, 2026 | 4.72 | 4.62 | 4.62 | 4.72 | 4.51 | 4,906 |
| March 18, 2026 | 4.63 | 4.65 | 4.65 | 4.65 | 4.62 | 764 |
| March 17, 2026 | 4.76 | 4.65 | 4.65 | 4.78 | 4.65 | 4,888 |
| March 16, 2026 | 4.71 | 4.66 | 4.66 | 4.71 | 4.5 | 2,153 |
| March 13, 2026 | 4.41 | 4.4 | 4.4 | 4.64 | 4.4 | 10,514 |
| March 12, 2026 | 4.32 | 4.41 | 4.41 | 4.41 | 4.32 | 1,416 |
| March 11, 2026 | 4.41 | 4.42 | 4.42 | 4.45 | 4.41 | 1,801 |
| March 10, 2026 | 4.41 | 4.5 | 4.5 | 4.66 | 4.41 | 4,981 |
| March 09, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 760 |
| March 06, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 256 |