2m 2m 2m 2m 2m 2m 2m
SUNLANDS SP ADR-A (STG)
NYSE
$3.08+$0.03 (+0.82%)
Price as of Aug 21, 2026 7:30 PM EDT- $15.5MMarket Cap
- -69.82%1-Year Change
- Education & Training ServicesIndustry
SUNLANDS SP ADR-A (STG)
$3.08+$0.03 (+0.82%)
- 1 Month-13.60%Low Price$2.94High Price$3.55
- 3 Months+1.84%Low Price$2.58High Price$6.14
- 1 Year-69.82%Low Price$2.58High Price$9.89
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 2.76 | 3.20 | 2.76 | 3.05 | +3.74% | 24,525 |
08/20/2026 | 3.13 | 3.60 | 2.60 | 2.94 | -5.77% | 265,263 |
08/20/2026 |
$0.93 Earnings | |||||
08/19/2026 | 3.08 | 3.15 | 3.00 | 3.12 | +0.65% | 2,316 |
08/18/2026 | 3.10 | 3.12 | 3.10 | 3.10 | -2.52% | 2,342 |
08/17/2026 | 3.26 | 3.26 | 3.18 | 3.18 | +0.32% | 5,869 |
08/14/2026 | 3.17 | 3.30 | 3.17 | 3.17 | -3.65% | 5,065 |
08/13/2026 | 3.41 | 3.46 | 3.29 | 3.29 | -0.90% | 1,995 |
08/12/2026 | 3.35 | 3.40 | 3.32 | 3.32 | -0.90% | 2,794 |
08/11/2026 | 3.40 | 3.40 | 3.35 | 3.35 | +1.21% | 3,777 |
08/10/2026 | 3.31 | 3.45 | 3.31 | 3.31 | -2.65% | 2,119 |
08/07/2026 | 3.49 | 3.58 | 3.40 | 3.40 | -4.23% | 7,103 |
08/06/2026 | 3.57 | 3.74 | 3.55 | 3.55 | +11.29% | 8,417 |
08/05/2026 | 3.32 | 3.42 | 3.19 | 3.19 | -3.33% | 5,236 |
08/04/2026 | 3.34 | 3.38 | 3.30 | 3.30 | -0.30% | 4,761 |
08/03/2026 | 3.27 | 3.34 | 3.27 | 3.31 | +0.61% | 3,329 |
07/31/2026 | 3.32 | 3.32 | 3.28 | 3.29 | -3.09% | 1,361 |
07/30/2026 | 3.49 | 3.52 | 3.27 | 3.40 | -3.55% | 11,400 |
07/29/2026 | 3.72 | 3.75 | 3.51 | 3.52 | -0.56% | 13,332 |
07/27/2026 | 3.55 | 3.55 | 3.54 | 3.54 | -7.09% | 1,369 |
07/23/2026 | 3.81 | 3.81 | 3.81 | 3.81 | -1.04% | 4,305 |
07/22/2026 | 3.66 | 3.97 | 3.59 | 3.85 | +9.07% | 12,248 |
07/21/2026 | 3.53 | 3.53 | 3.53 | 3.53 | -0.28% | 560 |
07/20/2026 | 3.56 | 3.56 | 3.52 | 3.54 | -0.84% | 7,419 |
07/17/2026 | 3.57 | 3.57 | 3.57 | 3.57 | -4.55% | 3,963 |
07/16/2026 | 3.85 | 3.85 | 3.70 | 3.74 | +1.63% | 5,417 |
07/15/2026 | 3.73 | 3.74 | 3.67 | 3.68 | -1.34% | 6,951 |
07/14/2026 | 3.78 | 3.79 | 3.73 | 3.73 | -0.53% | 6,463 |
07/13/2026 | 3.95 | 3.95 | 3.75 | 3.75 | -5.54% | 10,798 |
07/10/2026 | 3.73 | 3.97 | 3.73 | 3.97 | +0.51% | 8,693 |
07/09/2026 | 3.79 | 4.02 | 3.77 | 3.95 | +3.40% | 8,063 |
07/08/2026 | 3.76 | 3.85 | 3.76 | 3.82 | +2.69% | 6,522 |
07/07/2026 | 4.02 | 4.02 | 3.68 | 3.72 | -7.46% | 5,077 |
07/06/2026 | 3.93 | 4.14 | 3.91 | 4.02 | -0.99% | 5,724 |
07/02/2026 | 4.10 | 4.30 | 3.95 | 4.06 | -0.25% | 22,842 |
07/01/2026 | 3.99 | 4.27 | 3.91 | 4.07 | +3.83% | 37,359 |
06/30/2026 | 3.91 | 4.03 | 3.70 | 3.92 | -2.97% | 14,918 |
06/29/2026 | 4.39 | 4.39 | 3.90 | 4.04 | -5.16% | 24,693 |
06/26/2026 | 4.28 | 4.60 | 4.07 | 4.26 | -4.91% | 29,337 |
06/25/2026 | 3.99 | 4.60 | 3.99 | 4.48 | +9.54% | 32,778 |
06/24/2026 | 4.35 | 4.65 | 4.02 | 4.09 | -9.31% | 63,229 |
06/23/2026 | 4.02 | 4.51 | 3.99 | 4.51 | +8.67% | 48,823 |
06/22/2026 | 3.40 | 4.29 | 3.22 | 4.15 | +21.70% | 139,233 |
06/18/2026 | 2.66 | 3.43 | 2.57 | 3.41 | +29.17% | 159,243 |
06/17/2026 | 2.59 | 2.64 | 2.44 | 2.64 | +2.33% | 181,582 |
06/16/2026 | 2.82 | 2.91 | 2.55 | 2.58 | -10.10% | 110,612 |
06/15/2026 | 2.82 | 3.05 | 2.74 | 2.87 | -0.35% | 101,881 |
06/12/2026 | 2.89 | 3.13 | 2.77 | 2.88 | -4.64% | 51,808 |
06/11/2026 | 2.89 | 3.13 | 2.85 | 3.02 | +5.23% | 42,471 |
06/10/2026 | 3.15 | 3.20 | 2.81 | 2.87 | -9.18% | 104,634 |
06/09/2026 | 3.00 | 3.29 | 3.00 | 3.16 | +3.61% | 104,399 |
06/08/2026 | 3.24 | 3.40 | 3.05 | 3.05 | -12.10% | 92,564 |
06/05/2026 | 3.30 | 3.64 | 3.28 | 3.47 | +1.76% | 72,231 |
06/04/2026 | 3.28 | 3.49 | 3.23 | 3.41 | +0.59% | 97,862 |
06/03/2026 | 3.46 | 3.84 | 3.32 | 3.39 | -11.02% | 260,962 |
06/02/2026 | 3.66 | 4.20 | 3.13 | 3.81 | -12.41% | 426,602 |
06/01/2026 | 5.82 | 5.82 | 4.17 | 4.35 | -29.15% | 816,806 |
05/29/2026 | 5.16 | 6.20 | 4.19 | 6.14 | +125.74% | 24,972,730 |
05/28/2026 | 2.67 | 2.72 | 2.67 | 2.72 | -1.09% | 1,120 |
05/27/2026 | 2.62 | 2.75 | 2.62 | 2.75 | 0.00% | 2,030 |
05/26/2026 | 2.71 | 2.75 | 2.71 | 2.75 | +1.48% | 2,843 |
05/26/2026 |
$0.83 Earnings | |||||
05/22/2026 | 2.90 | 2.90 | 2.66 | 2.71 | -9.52% | 3,070 |
05/21/2026 | 3.30 | 3.30 | 3.00 | 3.00 | -5.22% | 993 |
05/20/2026 | 3.10 | 3.16 | 3.10 | 3.16 | +2.27% | 1,487 |
05/19/2026 | 3.04 | 3.19 | 2.97 | 3.09 | +1.98% | 6,742 |
05/18/2026 | 3.09 | 3.69 | 3.00 | 3.03 | -3.81% | 28,530 |
05/15/2026 | 3.13 | 3.25 | 2.97 | 3.15 | 0.00% | 7,679 |
05/14/2026 | 3.05 | 3.22 | 3.05 | 3.15 | +1.61% | 2,267 |
05/13/2026 | 3.25 | 3.25 | 2.97 | 3.10 | -1.27% | 10,547 |
05/12/2026 | 3.20 | 3.20 | 3.14 | 3.14 | -2.48% | 8,613 |
05/11/2026 | 3.20 | 3.22 | 3.20 | 3.22 | -0.05% | 1,522 |
05/08/2026 | 3.22 | 3.22 | 3.22 | 3.22 | +0.99% | 524 |
05/07/2026 | 3.25 | 3.25 | 3.19 | 3.19 | -3.04% | 945 |
05/06/2026 | 3.18 | 3.58 | 3.17 | 3.29 | +3.70% | 5,985 |
05/05/2026 | 3.44 | 3.44 | 3.17 | 3.17 | +4.36% | 3,354 |
05/04/2026 | 3.31 | 3.32 | 3.04 | 3.04 | -2.79% | 1,231 |
05/01/2026 | 3.23 | 3.23 | 3.04 | 3.13 | -2.88% | 3,593 |
04/30/2026 | 3.40 | 3.47 | 3.22 | 3.22 | -1.12% | 2,253 |
04/29/2026 | 3.26 | 3.26 | 3.26 | 3.26 | -5.31% | 269 |
04/27/2026 | 3.45 | 3.50 | 3.21 | 3.44 | +1.93% | 1,457 |
04/24/2026 | 3.37 | 3.37 | 3.37 | 3.37 | -4.68% | 105 |
04/23/2026 | 3.53 | 3.54 | 3.53 | 3.54 | +0.29% | 1,292 |
04/22/2026 | 3.46 | 3.53 | 3.46 | 3.53 | -0.003% | 1,886 |
04/21/2026 | 3.55 | 3.55 | 3.39 | 3.53 | -0.56% | 6,766 |
04/20/2026 | 3.49 | 3.55 | 3.40 | 3.55 | +0.98% | 2,175 |
04/17/2026 | 3.60 | 3.60 | 3.52 | 3.52 | +3.03% | 675 |
04/16/2026 | 3.28 | 3.52 | 3.25 | 3.41 | +5.31% | 8,148 |
04/15/2026 | 3.27 | 3.27 | 3.24 | 3.24 | -5.54% | 2,093 |
04/14/2026 | 3.53 | 3.53 | 3.43 | 3.43 | -4.22% | 1,358 |
04/13/2026 | 3.50 | 3.58 | 3.24 | 3.58 | +4.26% | 1,745 |
04/10/2026 | 3.44 | 3.44 | 3.44 | 3.44 | -2.14% | 968 |
04/09/2026 | 3.37 | 3.53 | 3.37 | 3.51 | -1.68% | 499 |
04/08/2026 | 3.57 | 3.57 | 3.57 | 3.57 | 0.00% | 269 |
04/07/2026 | 3.33 | 3.57 | 3.33 | 3.57 | 0.00% | 507 |
04/06/2026 | 3.21 | 3.57 | 3.21 | 3.57 | 0.00% | 706 |
04/02/2026 | 3.69 | 3.69 | 3.53 | 3.57 | -2.19% | 1,369 |
04/01/2026 | 3.65 | 3.65 | 3.65 | 3.65 | +3.99% | 1,515 |
03/31/2026 | 3.50 | 3.58 | 3.50 | 3.51 | -3.84% | 1,988 |
03/30/2026 | 3.70 | 3.77 | 3.50 | 3.65 | -3.95% | 3,435 |