Sunlands Technology Group Stock Price History
NYSE: STGReal EstateOther Consumer ServicesUSD
2.68-0.0099 (-0.37%)
At close: Oct 9, 10:52 AM ET · Delayed 15 min
STG price history at a glance
The price history for Sunlands Technology Group (STG) on this page begins on March 19, 2018, when the stock closed at $138.75; it most recently closed at $2.68 on October 5, 2026. The highest price in this record is $176.00, reached on March 19, 2018; the latest close is 98.5% below that peak. Across the 7 complete calendar years in the table, STG finished higher in 3 and lower in 4. Its best year was 2022 (+47.3%) and its worst was 2021 (-63.7%).
Over roughly 9 years the share price changed -98.1%, a -37.0% compound annual price return (excluding dividends). In the last 12 months alone, STG has lost 65.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $176.00
- Date of high
- Mar 19, 2018
- Low since 2018
- $2.16
- Date of low
- May 9, 2022
- 52-week high
- $7.41
- 52-week low
- $2.44
- IPO year
- 2018
- Last close
- $2.68
STG returns
1 week
-5.96%
1 month
-9.15%
3 months
-32.49%
6 months
-21.98%
Year to date
-54.73%
1 year
-65.53%
3 years
-47.24%
5 years
-43.10%
STG price return, excluding dividends.
STG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.68 | -54.73% |
| 2025 | 5.92 | +9.63% |
| 2024 | 5.40 | -46.90% |
| 2023 | 10.17 | +39.51% |
| 2022 | 7.29 | +47.27% |
| 2021 | 4.95 | -63.67% |
| 2020 | 13.63 | -58.71% |
| 2019 | 33.00 | -25.63% |
| 2018* | 44.38 | -68.02% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
STG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.68 | 2.69 | 2.68 | 2.68 | -0.37% | |
| 2.68 | 2.69 | 2.68 | 2.69 | -3.24% | |
| 2.78 | 2.78 | 2.78 | 2.78 | 0.00% | |
| 2.82 | 2.83 | 2.78 | 2.78 | -2.46% | |
| 2.85 | 2.85 | 2.85 | 2.85 | -1.72% | |
| 2.80 | 2.90 | 2.80 | 2.90 | +0.69% | |
| 2.92 | 2.92 | 2.88 | 2.88 | -1.37% | |
| 2.92 | 2.92 | 2.92 | 2.92 | 0.00% | |
| 2.92 | 2.92 | 2.92 | 2.92 | 0.00% | |
| 2.92 | 2.92 | 2.92 | 2.92 | 0.00% | |
| 2.92 | 2.92 | 2.92 | 2.92 | +0.34% | |
| 2.84 | 2.91 | 2.83 | 2.91 | -0.68% | |
| 2.83 | 2.93 | 2.83 | 2.93 | +3.53% | |
| 2.91 | 3.00 | 2.83 | 2.83 | -5.67% | |
| 2.90 | 3.00 | 2.80 | 3.00 | 0.00% | |
| 3.00 | 3.00 | 2.96 | 3.00 | +3.45% | |
| 2.90 | 2.90 | 2.81 | 2.90 | -0.34% | |
| 3.00 | 3.00 | 2.86 | 2.91 | -3.00% | |
| 3.00 | 3.00 | 2.88 | 3.00 | +1.35% | |
| 2.95 | 3.00 | 2.95 | 2.96 | 0.00% | |
| 2.90 | 2.96 | 2.87 | 2.96 | +0.34% | |
| 2.91 | 2.99 | 2.91 | 2.95 | +1.20% | |
| 2.84 | 3.00 | 2.82 | 2.92 | +2.64% | |
| 2.85 | 2.99 | 2.84 | 2.84 | -0.35% | |
| 2.93 | 2.95 | 2.85 | 2.85 | -1.72% | |
| 2.84 | 2.90 | 2.84 | 2.90 | 0.00% | |
| 2.83 | 2.95 | 2.83 | 2.90 | -1.23% | |
| 2.90 | 2.95 | 2.90 | 2.94 | +0.55% | |
| 2.87 | 2.93 | 2.87 | 2.92 | -0.68% | |
| 2.95 | 2.95 | 2.91 | 2.94 | +1.38% | |
| 3.00 | 3.00 | 2.90 | 2.90 | -2.68% | |
| 2.99 | 3.00 | 2.95 | 2.98 | 0.00% | |
| 3.17 | 3.20 | 2.96 | 2.98 | -2.30% | |
| 2.76 | 3.20 | 2.76 | 3.05 | +3.74% | |
| 3.13 | 3.60 | 2.60 | 2.94 | -5.77% | |
| 3.08 | 3.15 | 3.00 | 3.12 | +0.65% | |
| 3.10 | 3.12 | 3.10 | 3.10 | -2.52% | |
| 3.26 | 3.26 | 3.18 | 3.18 | +0.32% | |
| 3.17 | 3.30 | 3.17 | 3.17 | -3.65% | |
| 3.41 | 3.46 | 3.29 | 3.29 | -0.90% | |
| 3.35 | 3.40 | 3.32 | 3.32 | -0.90% | |
| 3.40 | 3.40 | 3.35 | 3.35 | +1.21% | |
| 3.31 | 3.45 | 3.31 | 3.31 | -2.65% | |
| 3.49 | 3.58 | 3.40 | 3.40 | -4.23% | |
| 3.57 | 3.74 | 3.55 | 3.55 | +11.29% | |
| 3.32 | 3.42 | 3.19 | 3.19 | -3.33% | |
| 3.34 | 3.38 | 3.30 | 3.30 | -0.30% | |
| 3.27 | 3.34 | 3.27 | 3.31 | +0.61% | |
| 3.32 | 3.32 | 3.28 | 3.29 | -3.09% | |
| 3.49 | 3.52 | 3.27 | 3.40 | -3.55% | |
| 3.72 | 3.75 | 3.51 | 3.52 | -0.56% | |
| 3.54 | 3.54 | 3.54 | 3.54 | 0.00% | |
| 3.55 | 3.55 | 3.54 | 3.54 | -7.09% | |
| 3.81 | 3.81 | 3.81 | 3.81 | 0.00% | |
| 3.81 | 3.81 | 3.81 | 3.81 | -1.04% | |
| 3.66 | 3.97 | 3.59 | 3.85 | +9.07% | |
| 3.53 | 3.53 | 3.53 | 3.53 | -0.28% | |
| 3.56 | 3.56 | 3.52 | 3.54 | -0.84% | |
| 3.57 | 3.57 | 3.57 | 3.57 | -4.55% | |
| 3.85 | 3.85 | 3.70 | 3.74 | +1.63% | |
| 3.73 | 3.74 | 3.67 | 3.68 | -1.34% | |
| 3.78 | 3.79 | 3.73 | 3.73 | -0.53% | |
| 3.95 | 3.95 | 3.75 | 3.75 | -5.54% | |
| 3.73 | 3.97 | 3.73 | 3.97 | +0.51% | |
| 3.79 | 4.02 | 3.77 | 3.95 | +3.40% | |
| 3.76 | 3.85 | 3.76 | 3.82 | +2.69% | |
| 4.02 | 4.02 | 3.68 | 3.72 | -7.46% | |
| 3.93 | 4.14 | 3.91 | 4.02 | -0.99% | |
| 4.10 | 4.30 | 3.95 | 4.06 | -0.25% | |
| 3.99 | 4.27 | 3.91 | 4.07 | +3.83% | |
| 3.91 | 4.03 | 3.70 | 3.92 | -2.97% | |
| 4.39 | 4.39 | 3.90 | 4.04 | -5.16% | |
| 4.28 | 4.60 | 4.07 | 4.26 | -4.91% | |
| 3.99 | 4.60 | 3.99 | 4.48 | +9.54% | |
| 4.35 | 4.65 | 4.02 | 4.09 | -9.31% | |
| 4.02 | 4.51 | 3.99 | 4.51 | +8.67% | |
| 3.40 | 4.29 | 3.22 | 4.15 | +21.70% | |
| 2.66 | 3.43 | 2.57 | 3.41 | +29.17% | |
| 2.59 | 2.64 | 2.44 | 2.64 | +2.33% | |
| 2.82 | 2.91 | 2.55 | 2.58 | -10.10% | |
| 2.82 | 3.05 | 2.74 | 2.87 | -0.35% | |
| 2.89 | 3.13 | 2.77 | 2.88 | -4.64% | |
| 2.89 | 3.13 | 2.85 | 3.02 | +5.23% | |
| 3.15 | 3.20 | 2.81 | 2.87 | -9.18% | |
| 3.00 | 3.29 | 3.00 | 3.16 | +3.61% | |
| 3.24 | 3.40 | 3.05 | 3.05 | -12.10% | |
| 3.30 | 3.64 | 3.28 | 3.47 | +1.76% | |
| 3.28 | 3.49 | 3.23 | 3.41 | +0.59% | |
| 3.46 | 3.84 | 3.32 | 3.39 | -11.02% | |
| 3.66 | 4.20 | 3.13 | 3.81 | -12.41% | |
| 5.82 | 5.82 | 4.17 | 4.35 | -29.15% | |
| 5.16 | 6.20 | 4.19 | 6.14 | +125.74% | |
| 2.68 | 2.72 | 2.68 | 2.72 | -1.09% | |
| 2.62 | 2.75 | 2.62 | 2.75 | 0.00% | |
| 2.71 | 2.75 | 2.71 | 2.75 | +1.48% | |
| 2.90 | 2.90 | 2.66 | 2.71 | -9.52% | |
| 3.30 | 3.30 | 3.00 | 3.00 | -5.22% | |
| 3.10 | 3.16 | 3.10 | 3.16 | +2.27% | |
| 3.04 | 3.19 | 2.97 | 3.09 | +1.98% | |
| 3.09 | 3.69 | 3.00 | 3.03 | -3.81% | |
| 3.13 | 3.25 | 2.97 | 3.15 | 0.00% | |
| 3.05 | 3.22 | 3.05 | 3.15 | +1.61% | |
| 3.25 | 3.25 | 2.97 | 3.10 | -1.27% | |
| 3.20 | 3.20 | 3.14 | 3.14 | -2.48% | |
| 3.20 | 3.22 | 3.20 | 3.22 | -0.06% | |
| 3.22 | 3.22 | 3.22 | 3.22 | +1.00% | |
| 3.25 | 3.25 | 3.19 | 3.19 | -3.04% | |
| 3.18 | 3.58 | 3.17 | 3.29 | +3.69% | |
| 3.44 | 3.44 | 3.17 | 3.17 | +4.38% | |
| 3.31 | 3.32 | 3.04 | 3.04 | -2.78% | |
| 3.23 | 3.23 | 3.04 | 3.13 | -2.89% | |
| 3.40 | 3.47 | 3.22 | 3.22 | -1.14% | |
| 3.26 | 3.26 | 3.26 | 3.26 | -5.29% | |
| 3.44 | 3.44 | 3.44 | 3.44 | 0.00% | |
| 3.45 | 3.50 | 3.21 | 3.44 | +1.93% | |
| 3.37 | 3.37 | 3.37 | 3.37 | -4.69% | |
| 3.53 | 3.54 | 3.53 | 3.54 | +0.28% | |
| 3.46 | 3.53 | 3.46 | 3.53 | 0.00% | |
| 3.55 | 3.55 | 3.39 | 3.53 | -0.56% | |
| 3.49 | 3.55 | 3.40 | 3.55 | +1.00% | |
| 3.60 | 3.60 | 3.52 | 3.52 | +3.02% | |
| 3.28 | 3.52 | 3.25 | 3.41 | +5.31% | |
| 3.27 | 3.27 | 3.24 | 3.24 | -5.54% | |
| 3.53 | 3.53 | 3.43 | 3.43 | -4.22% | |
| 3.50 | 3.58 | 3.24 | 3.58 | +4.25% | |
| 3.44 | 3.44 | 3.44 | 3.44 | -2.14% | |
| 3.37 | 3.53 | 3.37 | 3.51 | -1.68% | |
| 3.57 | 3.57 | 3.57 | 3.57 | 0.00% | |
| 3.33 | 3.57 | 3.33 | 3.57 | 0.00% | |
| 3.21 | 3.57 | 3.21 | 3.57 | 0.00% | |
| 3.69 | 3.69 | 3.53 | 3.57 | -2.19% | |
| 3.65 | 3.65 | 3.65 | 3.65 | +3.99% | |
| 3.50 | 3.58 | 3.50 | 3.51 | -3.84% | |
| 3.70 | 3.77 | 3.50 | 3.65 | -3.95% | |
| 3.81 | 3.81 | 3.80 | 3.80 | 0.00% | |
| 3.95 | 3.95 | 3.76 | 3.80 | -1.55% | |
| 4.07 | 4.07 | 3.70 | 3.86 | -5.39% | |
| 4.27 | 4.27 | 4.08 | 4.08 | -1.21% | |
| 4.40 | 4.40 | 4.03 | 4.13 | -10.61% | |
| 4.70 | 4.70 | 4.62 | 4.62 | 0.00% | |
| 4.72 | 4.72 | 4.51 | 4.62 | -0.65% | |
| 4.63 | 4.65 | 4.62 | 4.65 | 0.00% | |
| 4.76 | 4.78 | 4.65 | 4.65 | -0.21% | |
| 4.71 | 4.71 | 4.50 | 4.66 | +5.91% | |
| 4.41 | 4.64 | 4.40 | 4.40 | -0.23% | |
| 4.32 | 4.41 | 4.32 | 4.41 | -0.23% | |
| 4.41 | 4.45 | 4.41 | 4.42 | -1.78% | |
| 4.41 | 4.66 | 4.41 | 4.50 | -0.22% | |
| 4.51 | 4.51 | 4.51 | 4.51 | -0.38% | |
| 4.53 | 4.53 | 4.53 | 4.53 | 0.00% | |
| 4.65 | 4.65 | 4.52 | 4.53 | -2.44% | |
| 4.64 | 4.64 | 4.64 | 4.64 | 0.00% | |
| 4.50 | 4.73 | 4.50 | 4.64 | +3.11% | |
| 4.55 | 4.87 | 4.50 | 4.50 | -2.39% | |
| 4.61 | 4.61 | 4.61 | 4.61 | +1.32% | |
| 4.55 | 4.55 | 4.55 | 4.55 | 0.00% | |
| 4.64 | 4.64 | 4.55 | 4.55 | +0.66% | |
| 4.57 | 4.57 | 4.52 | 4.52 | +3.43% | |
| 4.41 | 4.41 | 4.37 | 4.37 | -2.89% | |
| 4.40 | 4.63 | 4.35 | 4.50 | -3.23% | |
| 4.71 | 4.71 | 4.64 | 4.65 | +6.90% | |
| 4.60 | 4.83 | 4.35 | 4.35 | -1.25% | |
| 5.19 | 5.19 | 4.38 | 4.41 | -8.23% | |
| 4.97 | 4.97 | 4.77 | 4.80 | -2.04% | |
| 4.91 | 4.91 | 4.90 | 4.90 | -2.00% | |
| 5.00 | 5.00 | 5.00 | 5.00 | +1.21% | |
| 4.94 | 4.94 | 4.88 | 4.94 | +1.65% | |
| 4.86 | 4.86 | 4.86 | 4.86 | +0.10% | |
| 4.78 | 4.94 | 4.78 | 4.86 | -1.72% | |
| 4.81 | 4.94 | 4.81 | 4.94 | +0.10% | |
| 4.94 | 4.94 | 4.94 | 4.94 | -0.58% | |
| 4.87 | 4.96 | 4.87 | 4.96 | +0.18% | |
| 4.85 | 4.96 | 4.85 | 4.96 | +0.26% | |
| 4.94 | 4.94 | 4.94 | 4.94 | 0.00% | |
| 4.78 | 4.99 | 4.78 | 4.94 | -2.14% | |
| 5.03 | 5.09 | 5.03 | 5.05 | -4.90% | |
| 5.29 | 5.31 | 5.29 | 5.31 | +1.72% | |
| 5.22 | 5.22 | 4.74 | 5.22 | +0.38% | |
| 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | |
| 5.20 | 5.20 | 5.20 | 5.20 | +1.56% | |
| 5.15 | 5.19 | 5.12 | 5.12 | -1.54% | |
| 5.50 | 5.50 | 5.18 | 5.20 | -7.47% | |
| 5.60 | 5.62 | 5.60 | 5.62 | +2.37% | |
| 5.64 | 5.64 | 5.49 | 5.49 | -2.83% | |
| 5.66 | 5.66 | 5.65 | 5.65 | +0.41% | |
| 5.63 | 5.63 | 5.63 | 5.63 | -1.71% | |
| 5.93 | 5.93 | 5.59 | 5.73 | +1.51% | |
| 5.64 | 5.64 | 5.64 | 5.64 | -9.76% | |
| 5.92 | 6.25 | 5.83 | 6.25 | +3.27% | |
| 5.91 | 6.05 | 5.91 | 6.05 | +1.89% | |
| 5.94 | 5.94 | 5.94 | 5.94 | 0.00% | |
| 6.12 | 6.12 | 5.93 | 5.94 | +0.34% | |
| 5.92 | 5.92 | 5.92 | 5.92 | 0.00% | |
| 5.92 | 5.92 | 5.92 | 5.92 | +0.34% | |
| 5.84 | 6.10 | 5.84 | 5.90 | -1.67% | |
| 6.20 | 6.20 | 6.00 | 6.00 | -6.25% | |
| 6.37 | 6.46 | 6.15 | 6.40 | +0.95% | |
| 6.23 | 6.48 | 6.23 | 6.34 | +2.59% | |
| 5.99 | 6.18 | 5.99 | 6.18 | +0.32% | |
| 5.84 | 6.24 | 5.84 | 6.16 | +1.82% | |
| 6.00 | 6.33 | 5.49 | 6.05 | -1.63% | |
| 5.76 | 6.54 | 5.76 | 6.15 | +6.03% | |
| 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | |
| 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | |
| 5.83 | 5.90 | 5.80 | 5.80 | -0.34% | |
| 5.80 | 5.89 | 5.80 | 5.82 | +0.34% | |
| 5.70 | 5.80 | 5.70 | 5.80 | +1.22% | |
| 5.60 | 5.93 | 5.60 | 5.73 | +4.18% | |
| 5.52 | 5.96 | 5.50 | 5.50 | -5.98% | |
| 6.00 | 6.00 | 5.70 | 5.85 | -1.35% | |
| 5.60 | 5.93 | 5.60 | 5.93 | +6.08% | |
| 5.79 | 5.79 | 5.58 | 5.59 | +3.33% | |
| 5.41 | 5.41 | 5.41 | 5.41 | 0.00% | |
| 5.64 | 5.64 | 5.41 | 5.41 | -4.08% | |
| 5.80 | 5.85 | 5.64 | 5.64 | -2.76% | |
| 5.78 | 5.80 | 5.54 | 5.80 | +3.57% | |
| 5.72 | 5.72 | 5.50 | 5.60 | -2.61% | |
| 5.49 | 5.99 | 5.48 | 5.75 | +4.93% | |
| 5.28 | 5.84 | 5.28 | 5.48 | +7.03% | |
| 5.52 | 5.69 | 4.84 | 5.12 | -10.80% | |
| 6.98 | 6.98 | 5.10 | 5.74 | -13.29% | |
| 5.99 | 6.86 | 5.99 | 6.62 | +21.25% | |
| 5.46 | 5.46 | 5.46 | 5.46 | -5.86% | |
| 5.80 | 5.80 | 5.80 | 5.80 | +1.47% | |
| 5.72 | 5.72 | 5.72 | 5.72 | -4.41% | |
| 5.77 | 5.98 | 5.77 | 5.98 | +4.00% | |
| 5.75 | 5.75 | 5.75 | 5.75 | +0.17% | |
| 5.74 | 5.74 | 5.74 | 5.74 | 0.00% | |
| 5.67 | 5.74 | 5.46 | 5.74 | +1.41% | |
| 5.46 | 5.66 | 5.46 | 5.66 | -3.74% | |
| 5.88 | 5.88 | 5.88 | 5.88 | 0.00% | |
| 6.22 | 6.22 | 5.88 | 5.88 | -7.69% | |
| 6.37 | 6.37 | 6.37 | 6.37 | -2.00% | |
| 6.29 | 6.50 | 6.20 | 6.50 | 0.00% | |
| 6.98 | 6.98 | 6.49 | 6.50 | -2.99% | |
| 6.70 | 6.70 | 6.69 | 6.70 | -0.03% | |
| 6.66 | 6.70 | 6.66 | 6.70 | -3.98% | |
| 6.79 | 6.98 | 6.79 | 6.98 | +2.65% | |
| 6.85 | 6.85 | 6.80 | 6.80 | +2.26% | |
| 6.70 | 6.99 | 6.55 | 6.65 | -2.78% | |
| 6.80 | 6.84 | 6.80 | 6.84 | -1.72% | |
| 6.98 | 6.98 | 6.83 | 6.96 | 0.00% | |
| 6.91 | 6.96 | 6.91 | 6.96 | +0.87% | |
| 6.94 | 7.00 | 6.82 | 6.90 | -4.96% | |
| 7.02 | 7.28 | 6.93 | 7.26 | -1.63% | |
| 7.38 | 7.38 | 7.38 | 7.38 | -0.40% | |
| 7.28 | 7.41 | 7.28 | 7.41 | +1.77% | |
| 7.28 | 7.28 | 7.28 | 7.28 | -0.80% | |
| 7.31 | 7.34 | 7.31 | 7.34 | -0.81% | |
| 7.75 | 7.75 | 7.01 | 7.40 | -4.82% | |
| 7.96 | 7.96 | 7.69 | 7.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STG chart for longer ranges.