Sunlands Technology Group
STGNYSEConsumer Defensive● Active
$3.22
$-0.25(-7.20%)
Market Cap$43281321
P/E Ratio—
52W High$15
52W Low$2.62
Sunlands Technology Group（STG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
stg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$15.40
Feb 2, 2023
-79.1% from here
5-Year Low5Y
$2.16
May 10, 2022
+49.1% from low
IPO Priceadj.
$138.75
Mar 23, 2018
-97.7% since IPO
1 Year Ago
$6.70
Jun 9, 2025
-51.9% in 1Y
5 Years Ago
$12.88
Jun 8, 2021
-75.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · STG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.24 | $3.40 | $3.12 | $3.15 | $3.15 | 66K | -2.78% |
| Jun 5, 2026 | $3.30 | $3.64 | $3.28 | $3.47 | $3.47 | 72K | +5.15% |
| Jun 4, 2026 | $3.28 | $3.49 | $3.23 | $3.41 | $3.41 | 98K | +3.96% |
| Jun 3, 2026 | $3.46 | $3.84 | $3.32 | $3.39 | $3.39 | 261K | -2.02% |
| Jun 2, 2026 | $3.66 | $4.20 | $3.13 | $3.81 | $3.81 | 427K | +4.10% |
| Jun 1, 2026 | $5.82 | $5.82 | $4.17 | $4.35 | $4.35 | 817K | -25.26% |
| May 29, 2026 | $5.16 | $6.20 | $4.19 | $6.14 | $6.14 | 25.0M | +18.99% |
| May 28, 2026 | $2.67 | $2.72 | $2.67 | $2.72 | $2.72 | 1K | +1.87% |
| May 27, 2026 | $2.62 | $2.75 | $2.62 | $2.75 | $2.75 | 2K | +4.96% |
| May 26, 2026 | $2.71 | $2.75 | $2.71 | $2.75 | $2.75 | 3K | +1.48% |
| May 22, 2026 | $2.90 | $2.90 | $2.66 | $2.71 | $2.71 | 3K | -6.55% |
| May 21, 2026 | $3.30 | $3.30 | $3.00 | $3.00 | $3.00 | 1K | -9.09% |
| May 20, 2026 | $3.10 | $3.16 | $3.10 | $3.16 | $3.16 | 2K | +1.94% |
| May 19, 2026 | $3.04 | $3.19 | $2.97 | $3.09 | $3.09 | 7K | +1.64% |
| May 18, 2026 | $3.09 | $3.69 | $3.00 | $3.03 | $3.03 | 29K | -1.94% |
| May 15, 2026 | $3.13 | $3.25 | $2.97 | $3.15 | $3.15 | 8K | +0.64% |
| May 14, 2026 | $3.05 | $3.22 | $3.05 | $3.15 | $3.15 | 2K | +3.28% |
| May 13, 2026 | $3.25 | $3.25 | $2.97 | $3.10 | $3.10 | 11K | -4.62% |
| May 12, 2026 | $3.20 | $3.20 | $3.14 | $3.14 | $3.14 | 9K | -1.88% |
| May 11, 2026 | $3.20 | $3.22 | $3.20 | $3.22 | $3.22 | 2K | +0.63% |
Showing 1–20 of 1,246 records
Annual Stock Price Performance · STG
Jan 1 → Dec 31 · 6 years2026-46.8%$5.92 → $3.15
-46.8%
2025+8.8%$5.44 → $5.92
+8.8%
2024-43.2%$9.94 → $5.65
-43.2%
2023+37.4%$7.40 → $10.17
+37.4%
2022+50.6%$4.84 → $7.29
+50.6%
2021-62.3%$13.13 → $4.95
-62.3%
Best Year2022 · +50.6%
Worst Year2021 · -62.3%
Positive Years3 / 6
Avg Annual Return-9.2%
6Y Total Return-76.0%
6Y CAGR~-21.2% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.7B
Costco Wholesale Corporation
COST
$975.45+0.00%
Mkt Cap $432.6B
The Coca-Cola Company
KO
$79.33+0.00%
Mkt Cap $341.3B
The Procter & Gamble Company
PG
$145.36+0.00%
Mkt Cap $338.5B
Philip Morris International Inc.
PM
$175.83+0.00%
Mkt Cap $274.0B
PepsiCo, Inc.
PEP
$140.46+0.00%
Mkt Cap $192.0B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.78+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$55.97+0.00%
Mkt Cap $121.2B
Altria Group, Inc.
MO
$71.64+0.00%
Mkt Cap $119.6BWhat If You Invested in STG?
If you invested $1,000 in STG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$23
Total Return-97.7%
CAGR~-37.5% / yr
Profit$-977
Based on Mar 23, 2018 · $138.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sunlands Technology Group（STG）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $3.22。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
STG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
STG 历史股价FMP 日线复权 OHLCV