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 $26.63 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $469.33, while $1000 invested 1 year ago would be worth $394.01. This corresponds to total returns of -97.34%, -53.07%, -60.6%, respectively, with annualized returns of -35.17%, -14.03%, -60.6%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 3.93 | 4.02 | 4.02 | 4.14 | 3.91 | 5,724 |
| July 02, 2026 | 4.1 | 4.06 | 4.06 | 4.3 | 3.95 | 22,738 |
| July 01, 2026 | 3.99 | 4.07 | 4.07 | 4.27 | 3.91 | 37,359 |
| June 30, 2026 | 3.91 | 3.92 | 3.92 | 4.03 | 3.7 | 14,917 |
| June 29, 2026 | 4.39 | 4.04 | 4.04 | 4.39 | 3.9 | 24,643 |
| June 26, 2026 | 4.28 | 4.26 | 4.26 | 4.6 | 4.07 | 29,286 |
| June 25, 2026 | 3.99 | 4.48 | 4.48 | 4.6 | 3.99 | 32,751 |
| June 24, 2026 | 4.35 | 4.09 | 4.09 | 4.65 | 4.02 | 63,229 |
| June 23, 2026 | 4.02 | 4.51 | 4.51 | 4.51 | 3.99 | 48,799 |
| June 22, 2026 | 3.4 | 4.15 | 4.15 | 4.29 | 3.22 | 138,341 |
| June 18, 2026 | 2.66 | 3.41 | 3.41 | 3.43 | 2.57 | 158,667 |
| June 17, 2026 | 2.59 | 2.64 | 2.64 | 2.64 | 2.44 | 180,850 |
| June 16, 2026 | 2.82 | 2.58 | 2.58 | 2.91 | 2.55 | 110,606 |
| June 15, 2026 | 2.82 | 2.87 | 2.87 | 3.05 | 2.74 | 101,787 |
| June 12, 2026 | 2.89 | 2.88 | 2.88 | 3.13 | 2.77 | 50,259 |
| June 11, 2026 | 2.89 | 3.02 | 3.02 | 3.13 | 2.85 | 40,542 |
| June 10, 2026 | 3.15 | 2.87 | 2.87 | 3.2 | 2.81 | 100,261 |
| June 09, 2026 | 3 | 3.16 | 3.16 | 3.29 | 3 | 104,213 |
| June 08, 2026 | 3.24 | 3.05 | 3.05 | 3.4 | 3.05 | 89,504 |
| June 05, 2026 | 3.3 | 3.47 | 3.47 | 3.62 | 3.28 | 0 |
| June 04, 2026 | 3.28 | 3.41 | 3.41 | 3.49 | 3.23 | 97,373 |
| June 03, 2026 | 3.46 | 3.39 | 3.39 | 3.84 | 3.33 | 257,912 |
| June 02, 2026 | 3.66 | 3.81 | 3.81 | 4.2 | 3.13 | 425,858 |
| 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 |