Sunlands Technology Group (STG) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
STG Historical Performance
Short-Term Returns
STG Stock Price Trajectory (2018–2026)
As of May 8, 2026, Sunlands Technology Group (STG) trades at $3.09, representing a -40.8% return over the past year. The stock has delivered a -72.4% total return over five years (-25.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $176.00 on March 23, 2018. From this peak, STG has corrected -98.2%, currently trading 50% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers TAL (+23.9% 1Y), EDU (+18.1% 1Y), and COUR (-28.5% 1Y), STG has underperformed the peer group average. Compare STG vs TAL →
STG Historical Price Data (2025–2026)
Showing 30 of 2,033 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 3.25 | 3.25 | 3.09 | 3.09 | 939 | -6.08% |
| 2026-05-06 | 3.18 | 3.58 | 3.17 | 3.29 | 6K | -0.30% |
| 2026-05-05 | 3.44 | 3.44 | 3.17 | 3.30 | 2K | +0.61% |
| 2026-05-04 | 3.31 | 3.32 | 3.04 | 3.28 | 1K | +4.88% |
| 2026-05-01 | 3.23 | 3.23 | 3.12 | 3.13 | 4K | -2.88% |
| 2026-04-30 | 3.40 | 3.47 | 3.22 | 3.22 | 2K | -1.12% |
| 2026-04-29 | 3.26 | 3.26 | 3.26 | 3.26 | 260 | -5.31% |
| 2026-04-28 | 3.44 | 3.50 | 3.21 | 3.44 | 66 | 0.00% |
| 2026-04-27 | 3.45 | 3.50 | 3.21 | 3.44 | 1K | +1.93% |
| 2026-04-24 | 3.37 | 3.37 | 3.37 | 3.37 | 102 | -4.68% |
| 2026-04-23 | 3.53 | 3.54 | 3.53 | 3.54 | 1K | +2.31% |
| 2026-04-22 | 3.46 | 3.53 | 3.46 | 3.46 | 2K | +0.14% |
| 2026-04-21 | 3.55 | 3.55 | 3.46 | 3.46 | 6K | -2.68% |
| 2026-04-20 | 3.49 | 3.55 | 3.40 | 3.55 | 2K | +0.98% |
| 2026-04-17 | 3.60 | 3.60 | 3.52 | 3.52 | 659 | +3.03% |
| 2026-04-16 | 3.28 | 3.52 | 3.25 | 3.41 | 8K | -2.23% |
| 2026-04-15 | 3.27 | 3.49 | 3.23 | 3.49 | 2K | +1.75% |
| 2026-04-14 | 3.53 | 3.53 | 3.43 | 3.43 | 1K | -4.22% |
| 2026-04-13 | 3.50 | 3.58 | 3.24 | 3.58 | 2K | +4.26% |
| 2026-04-10 | 3.44 | 3.51 | 3.37 | 3.44 | 458 | -2.14% |
| 2026-04-09 | 3.37 | 3.53 | 3.37 | 3.51 | 496 | -1.68% |
| 2026-04-08 | 3.57 | 3.57 | 3.57 | 3.57 | 266 | 0.00% |
| 2026-04-07 | 3.33 | 3.57 | 3.33 | 3.57 | 402 | +11.21% |
| 2026-04-06 | 3.21 | 3.21 | 3.21 | 3.21 | 597 | -8.29% |
| 2026-04-02 | 3.69 | 3.69 | 3.50 | 3.50 | 1K | -4.11% |
| 2026-04-01 | 3.65 | 3.65 | 3.65 | 3.65 | 2K | +3.99% |
| 2026-03-31 | 3.50 | 3.58 | 3.50 | 3.51 | 2K | -3.70% |
| 2026-03-30 | 3.70 | 3.70 | 3.50 | 3.65 | 3K | -4.08% |
| 2026-03-27 | 3.95 | 3.95 | 3.80 | 3.80 | 364 | 0.00% |
| 2026-03-26 | 3.95 | 3.95 | 3.76 | 3.80 | 9K | -2.56% |
See STG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs STG Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare STG vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonSTG — Frequently Asked Questions
Quick answers to the most common questions about buying STG stock.
How has STG stock performed recently?
STG declined -40.8% over the past year, below its 5-year annualized CAGR of -25.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is STG's all-time high price?
Sunlands Technology Group reached $176.00 on 2018-03-23. The 52-week high is $15.00. Current 1-year return of -40.8% places the stock further from historical peaks.
Where can I download STG historical price data?
This page provides STG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.