Sunlands Technology Group (STG) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +31.3%
- 3M
- +26.8%
- YTD
- -31.3%
- 1Y
- -32.7%
- 3Y
- +2.4%
- 5Y
- -19.1%
Loading 10-year price history...
STG Historical Performance
STG Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -72.6%
- 2019 annual price return
- -21.9%
- 2020 annual price return
- -58.9%
- 2021 annual price return
- -63.0%
- 2022 annual price return
- +40.2%
- 2023 annual price return
- +33.1%
- 2024 annual price return
- -44.4%
- 2025 annual price return
- +9.6%
- 2026 annual price return
- -22.1%
STG Stock Price Trajectory (2018–2026)
As of July 7, 2026, Sunlands Technology Group (STG) trades at $4.07, representing a -32.7% return over the past year. The stock has delivered a -60.0% total return over five years (-19.1% 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 -97.7%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers TAL (-2.1% 1Y), EDU (-4.3% 1Y), and COUR (-30.5% 1Y), STG has underperformed the peer group average. Compare STG vs TAL →
STG Historical Price Data · from 2018
Rows 1–50 of 2,070| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-01 | 3.99 | 4.27 | 3.91 | 4.07 | 37K | +3.83% |
| 2026-06-30 | 3.91 | 4.03 | 3.70 | 3.92 | 15K | +0.26% |
| 2026-06-29 | 4.39 | 4.39 | 3.90 | 3.91 | 24K | -8.22% |
| 2026-06-26 | 4.28 | 4.60 | 4.07 | 4.26 | 29K | -4.91% |
| 2026-06-25 | 3.99 | 4.60 | 3.99 | 4.48 | 33K | +9.54% |
| 2026-06-24 | 4.23 | 4.65 | 4.02 | 4.09 | 63K | -6.83% |
| 2026-06-23 | 4.02 | 4.43 | 3.99 | 4.39 | 44K | +5.78% |
| 2026-06-22 | 3.40 | 4.29 | 3.22 | 4.15 | 138K | +21.70% |
| 2026-06-18 | 2.65 | 3.41 | 2.57 | 3.41 | 158K | +29.17% |
| 2026-06-17 | 2.59 | 2.64 | 2.44 | 2.64 | 181K | +2.33% |
| 2026-06-16 | 2.78 | 2.91 | 2.55 | 2.58 | 110K | -10.10% |
| 2026-06-15 | 2.82 | 3.05 | 2.75 | 2.87 | 8K | -0.35% |
| 2026-06-12 | 2.89 | 3.13 | 2.77 | 2.88 | 52K | -3.36% |
| 2026-06-11 | 2.89 | 3.13 | 2.85 | 2.98 | 41K | +3.83% |
| 2026-06-10 | 3.15 | 3.20 | 2.81 | 2.87 | 100K | -9.18% |
| 2026-06-09 | 3.00 | 3.29 | 3.00 | 3.16 | 102K | +1.94% |
| 2026-06-08 | 3.24 | 3.40 | 3.10 | 3.10 | 88K | -10.66% |
| 2026-06-05 | 3.30 | 3.64 | 3.28 | 3.47 | 8K | +1.76% |
| 2026-06-04 | 3.28 | 3.49 | 3.23 | 3.41 | 97K | +0.59% |
| 2026-06-03 | 3.46 | 3.84 | 3.32 | 3.39 | 258K | -11.72% |
| 2026-06-02 | 3.66 | 4.20 | 3.37 | 3.84 | 414K | -12.63% |
| 2026-06-01 | 5.24 | 5.82 | 4.17 | 4.39 | 765K | -27.95% |
| 2026-05-29 | 5.16 | 6.20 | 4.19 | 6.10 | 24.75M | +124.26% |
| 2026-05-28 | 2.67 | 2.72 | 2.67 | 2.72 | 491 | +0.93% |
| 2026-05-27 | 2.62 | 2.69 | 2.62 | 2.69 | 2K | -1.64% |
| 2026-05-26 | 2.71 | 2.74 | 2.71 | 2.74 | 3K | +1.11% |
| 2026-05-22 | 2.90 | 2.90 | 2.66 | 2.71 | 3K | -12.01% |
| 2026-05-21 | 3.30 | 3.30 | 3.00 | 3.08 | 810 | +0.65% |
| 2026-05-20 | 3.10 | 3.16 | 3.06 | 3.06 | 1K | +0.99% |
| 2026-05-19 | 3.04 | 3.19 | 2.97 | 3.03 | 7K | 0.00% |
| 2026-05-18 | 3.09 | 3.69 | 3.00 | 3.03 | 29K | -3.81% |
| 2026-05-15 | 3.13 | 3.25 | 3.00 | 3.15 | 8K | 0.00% |
| 2026-05-14 | 3.05 | 3.22 | 3.05 | 3.15 | 2K | +1.61% |
| 2026-05-13 | 3.25 | 3.25 | 2.97 | 3.10 | 10K | +2.31% |
| 2026-05-12 | 3.37 | 3.37 | 3.03 | 3.03 | 9K | -5.90% |
| 2026-05-11 | 3.20 | 3.22 | 3.20 | 3.22 | 1K | -0.05% |
| 2026-05-08 | 3.22 | 3.22 | 3.22 | 3.22 | 220 | +4.26% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
STG — Frequently Asked Questions
Quick answers to the most common questions about buying STG stock.
How has STG stock performed recently?
STG declined -32.7% over the past year, below its 5-year annualized CAGR of -19.1%. 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 -32.7% 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.