Sunlands Technology Group (STG) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Sunlands Technology Group (STG) since IPO date, it would be worth $23.55 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $633.99, while $1000 invested 1 year ago would be worth $342.35. This corresponds to total returns of -97.64%, -36.6%, -65.76%, respectively, with annualized returns of -35.55%, -8.72%, -65.76%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 2.8 | 2.9 | 2.9 | 2.9 | 2.8 | 483 |
| September 30, 2026 | 2.92 | 2.88 | 2.88 | 2.92 | 2.88 | 5,863 |
| September 29, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 260 |
| September 25, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 27 |
| September 24, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 507 |
| September 23, 2026 | 2.84 | 2.91 | 2.91 | 2.91 | 2.83 | 1,490 |
| September 22, 2026 | 2.83 | 2.9 | 2.9 | 2.93 | 2.83 | 1,304 |
| September 21, 2026 | 2.91 | 2.83 | 2.83 | 2.91 | 2.83 | 1,680 |
| September 18, 2026 | 2.9 | 3 | 3 | 3 | 2.8 | 14,489 |
| September 17, 2026 | 3 | 3 | 3 | 3 | 2.96 | 29,092 |
| September 16, 2026 | 2.9 | 2.9 | 2.9 | 2.9 | 2.81 | 1,973 |
| September 15, 2026 | 3 | 2.91 | 2.91 | 3 | 2.86 | 3,413 |
| September 11, 2026 | 2.95 | 2.91 | 2.91 | 3 | 2.95 | 1,579 |
| September 10, 2026 | 2.9 | 2.95 | 2.95 | 2.96 | 2.87 | 3,814 |
| September 09, 2026 | 2.91 | 2.95 | 2.95 | 2.99 | 2.91 | 1,681 |
| September 08, 2026 | 2.84 | 2.92 | 2.92 | 3 | 2.82 | 36,167 |
| September 04, 2026 | 2.85 | 2.84 | 2.84 | 2.99 | 2.84 | 6,710 |
| September 03, 2026 | 2.93 | 2.85 | 2.85 | 2.95 | 2.85 | 11,931 |
| September 02, 2026 | 2.84 | 2.9 | 2.9 | 2.9 | 2.84 | 6,482 |
| September 01, 2026 | 2.82 | 2.9 | 2.9 | 2.95 | 2.82 | 7,165 |
| August 31, 2026 | 2.9 | 2.9 | 2.9 | 2.95 | 2.9 | 7,124 |
| August 28, 2026 | 2.87 | 2.92 | 2.92 | 2.93 | 2.87 | 2,638 |
| August 27, 2026 | 2.95 | 2.94 | 2.94 | 2.95 | 2.91 | 1,420 |
| August 26, 2026 | 3 | 2.9 | 2.9 | 3 | 2.9 | 14,338 |
| August 25, 2026 | 2.99 | 2.98 | 2.98 | 2.99 | 2.95 | 24,348 |
| August 24, 2026 | 3.17 | 2.98 | 2.98 | 3.17 | 2.97 | 0 |
| August 21, 2026 | 2.76 | 3.05 | 3.05 | 3.2 | 2.76 | 24,405 |
| August 20, 2026 | 3.13 | 2.94 | 2.94 | 3.6 | 2.6 | 265,262 |
| August 19, 2026 | 3.08 | 3.12 | 3.12 | 3.13 | 3 | 2,293 |
| August 18, 2026 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 1,251 |
| August 17, 2026 | 3.26 | 3.18 | 3.18 | 3.26 | 3.18 | 5,868 |
| August 14, 2026 | 3.17 | 3.17 | 3.17 | 3.29 | 3.17 | 4,323 |
| August 13, 2026 | 3.32 | 3.29 | 3.29 | 3.41 | 3.29 | 1,886 |
| August 12, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2,642 |
| August 11, 2026 | 3.4 | 3.35 | 3.35 | 3.4 | 3.35 | 3,756 |
| August 10, 2026 | 3.31 | 3.31 | 3.31 | 3.45 | 3.31 | 2,119 |
| August 07, 2026 | 3.49 | 3.4 | 3.4 | 3.58 | 3.4 | 7,103 |
| August 06, 2026 | 3.57 | 3.55 | 3.55 | 3.74 | 3.55 | 7,673 |
| August 05, 2026 | 3.32 | 3.19 | 3.19 | 3.42 | 3.19 | 4,791 |
| August 04, 2026 | 3.34 | 3.3 | 3.3 | 3.38 | 3.3 | 4,758 |
| August 03, 2026 | 3.27 | 3.31 | 3.31 | 3.34 | 3.27 | 3,328 |
| July 31, 2026 | 3.32 | 3.29 | 3.29 | 3.32 | 3.28 | 1,360 |
| July 30, 2026 | 3.49 | 3.4 | 3.4 | 3.52 | 3.27 | 11,399 |
| July 29, 2026 | 3.72 | 3.52 | 3.52 | 3.75 | 3.51 | 13,331 |
| July 28, 2026 | 3.54 | 3.54 | 3.54 | 3.55 | 3.54 | 1,239 |
| July 27, 2026 | 3.55 | 3.54 | 3.54 | 3.55 | 3.54 | 1,433 |
| July 24, 2026 | 3.81 | 3.76 | 3.76 | 3.81 | 3.76 | 93 |
| July 23, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 4,299 |
| July 22, 2026 | 3.66 | 3.85 | 3.85 | 3.97 | 3.59 | 12,248 |
| July 21, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 446 |
| July 20, 2026 | 3.56 | 3.54 | 3.54 | 3.56 | 3.52 | 7,419 |
| July 17, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 3,887 |
| July 16, 2026 | 3.85 | 3.74 | 3.74 | 3.85 | 3.7 | 5,417 |
| July 15, 2026 | 3.73 | 3.68 | 3.68 | 3.74 | 3.67 | 6,093 |
| July 14, 2026 | 3.78 | 3.73 | 3.73 | 3.79 | 3.73 | 6,449 |
| July 13, 2026 | 3.95 | 3.75 | 3.75 | 3.95 | 3.75 | 10,148 |
| July 10, 2026 | 3.73 | 3.97 | 3.97 | 3.97 | 3.73 | 8,693 |
| July 09, 2026 | 3.79 | 3.95 | 3.95 | 4.01 | 3.77 | 8,063 |
| July 08, 2026 | 3.76 | 3.82 | 3.82 | 3.85 | 3.76 | 6,522 |
| July 07, 2026 | 4.02 | 3.72 | 3.72 | 4.02 | 3.68 | 4,970 |