5 DAY PERFORMANCE
-8.12%
1 MONTH PERFORMANCE
-21.53%
3 MONTH PERFORMANCE
-19.23%
6 MONTH PERFORMANCE
-58.90%
YEAR-TO-DATE PERFORMANCE
-25.51%
1 YEAR PERFORMANCE
-32.88%
Sunlands Technology Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $4.60 | $4.35 (-5.43%) | $4.83 | $4.35 | 8.09 K | $58.55 M |
| 02/17/2026 | $5.19 | $4.41 (-15.03%) | $5.19 | $4.38 | 8.21 K | $59.35 M |
| 02/13/2026 | $4.97 | $4.80 (-3.42%) | $4.97 | $4.77 | 2.00 K | $64.60 M |
| 02/12/2026 | $4.91 | $4.90 (-0.2%) | $4.91 | $4.90 | 1.01 K | $65.95 M |
| 02/11/2026 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 400 | $67.29 M |
| 02/10/2026 | $4.94 | $4.94 (0%) | $4.94 | $4.88 | 2.00 K | $66.49 M |
| 02/09/2026 | $4.86 | $4.86 (0%) | $4.86 | $4.86 | 743 | $65.41 M |
| 02/06/2026 | $4.78 | $4.86 (1.67%) | $4.94 | $4.78 | 2.75 K | $65.41 M |
| 02/05/2026 | $4.81 | $4.94 (2.7%) | $4.94 | $4.81 | 1.60 K | $66.49 M |
| 02/04/2026 | $4.93 | $4.93 (0%) | $4.93 | $4.93 | 633 | $66.35 M |
| 02/03/2026 | $4.87 | $4.96 (1.85%) | $4.96 | $4.87 | 1.40 K | $66.76 M |
| 02/02/2026 | $4.85 | $4.96 (2.27%) | $4.96 | $4.85 | 1.64 K | $66.76 M |
| 01/30/2026 | $4.94 | $4.94 (0%) | $4.94 | $4.94 | 0 | $66.49 M |
| 01/29/2026 | $4.78 | $4.94 (3.35%) | $4.99 | $4.78 | 3.90 K | $66.49 M |
| 01/28/2026 | $5.03 | $5.05 (0.4%) | $5.09 | $5.03 | 1.51 K | $67.97 M |
| 01/27/2026 | $5.29 | $5.31 (0.38%) | $5.31 | $5.29 | 2.20 K | $71.47 M |
| 01/26/2026 | $5.22 | $5.22 (0%) | $5.22 | $4.74 | 7.60 K | $70.25 M |
| 01/23/2026 | $5.20 | $5.20 (0%) | $5.20 | $5.20 | 41 | $69.99 M |
| 01/22/2026 | $5.20 | $5.20 (0%) | $5.20 | $5.20 | 730 | $69.99 M |
| 01/21/2026 | $5.15 | $5.12 (-0.58%) | $5.19 | $5.12 | 1.70 K | $68.91 M |
| 01/20/2026 | $5.50 | $5.20 (-5.45%) | $5.50 | $5.18 | 5.82 K | $69.99 M |
| 01/16/2026 | $5.60 | $5.62 (0.36%) | $5.62 | $5.60 | 644 | $75.64 M |
| 01/15/2026 | $5.64 | $5.49 (-2.66%) | $5.64 | $5.49 | 2.40 K | $73.89 M |
| 01/14/2026 | $5.66 | $5.65 (-0.18%) | $5.66 | $5.65 | 1.20 K | $76.04 M |
| 01/13/2026 | $5.63 | $5.63 (0%) | $5.63 | $5.63 | 248 | $75.77 M |
| 01/12/2026 | $5.93 | $5.73 (-3.37%) | $5.93 | $5.59 | 2.81 K | $77.12 M |
| 01/09/2026 | $5.64 | $5.64 (0%) | $5.64 | $5.64 | 405 | $75.91 M |
| 01/08/2026 | $5.92 | $6.25 (5.57%) | $6.25 | $5.83 | 2.83 K | $84.12 M |
| 01/07/2026 | $5.91 | $6.05 (2.37%) | $6.05 | $5.91 | 503 | $81.43 M |
| 01/06/2026 | $5.94 | $5.94 (0%) | $5.94 | $5.94 | 112 | $79.95 M |
| 01/05/2026 | $6.12 | $5.94 (-2.94%) | $6.12 | $5.93 | 3.12 K | $79.95 M |
| 01/02/2026 | $5.92 | $5.92 (0%) | $5.92 | $5.92 | 55 | $79.68 M |
| 12/31/2025 | $5.92 | $5.92 (0%) | $5.92 | $5.92 | 635 | $79.68 M |
| 12/30/2025 | $5.84 | $5.90 (1.03%) | $6.10 | $5.84 | 731 | $79.41 M |
| 12/29/2025 | $6.20 | $6.00 (-3.23%) | $6.20 | $6.00 | 1.20 K | $80.75 M |
| 12/26/2025 | $6.37 | $6.40 (0.47%) | $6.46 | $6.15 | 4.00 K | $86.14 M |
| 12/24/2025 | $6.23 | $6.34 (1.77%) | $6.48 | $6.23 | 3.30 K | $85.33 M |
| 12/23/2025 | $5.99 | $6.18 (3.17%) | $6.18 | $5.99 | 2.29 K | $83.18 M |
| 12/22/2025 | $5.84 | $6.16 (5.48%) | $6.24 | $5.84 | 4.10 K | $82.91 M |
| 12/19/2025 | $6.00 | $6.05 (0.83%) | $6.33 | $5.49 | 9.30 K | $81.43 M |
| 12/18/2025 | $5.76 | $6.15 (6.77%) | $6.54 | $5.76 | 11.30 K | $82.77 M |
| 12/17/2025 | $5.80 | $5.80 (0%) | $5.80 | $5.80 | 0 | $78.06 M |
| 12/16/2025 | $5.80 | $5.80 (0%) | $5.80 | $5.80 | 36 | $78.06 M |
| 12/15/2025 | $5.83 | $5.80 (-0.51%) | $5.90 | $5.80 | 4.70 K | $78.06 M |
| 12/12/2025 | $5.80 | $5.82 (0.34%) | $5.89 | $5.80 | 4.40 K | $78.33 M |
| 12/11/2025 | $5.70 | $5.80 (1.75%) | $5.80 | $5.70 | 1.10 K | $78.06 M |
| 12/10/2025 | $5.60 | $5.73 (2.32%) | $5.93 | $5.60 | 700 | $77.12 M |
| 12/09/2025 | $5.52 | $5.50 (-0.36%) | $5.96 | $5.50 | 6.90 K | $74.02 M |
| 12/08/2025 | $6.00 | $5.85 (-2.5%) | $6.00 | $5.70 | 6.82 K | $78.73 M |
| 12/05/2025 | $5.60 | $5.93 (5.89%) | $5.93 | $5.60 | 7.30 K | $79.81 M |
| 12/04/2025 | $5.79 | $5.59 (-3.45%) | $5.79 | $5.58 | 5.84 K | $75.23 M |
| 12/03/2025 | $5.41 | $5.41 (0%) | $5.41 | $5.41 | 248 | $72.81 M |
| 12/02/2025 | $5.64 | $5.41 (-4.08%) | $5.64 | $5.41 | 1.60 K | $72.81 M |
| 12/01/2025 | $5.80 | $5.64 (-2.76%) | $5.85 | $5.64 | 6.10 K | $75.91 M |
| 11/28/2025 | $5.78 | $5.80 (0.35%) | $5.80 | $5.54 | 2.00 K | $78.06 M |
| 11/26/2025 | $5.72 | $5.60 (-2.1%) | $5.72 | $5.50 | 4.20 K | $75.37 M |
| 11/25/2025 | $5.49 | $5.75 (4.74%) | $5.99 | $5.48 | 9.40 K | $77.39 M |
| 11/24/2025 | $5.28 | $5.48 (3.79%) | $5.84 | $5.28 | 14.10 K | $73.75 M |
| 11/21/2025 | $5.52 | $5.12 (-7.25%) | $5.69 | $4.84 | 49.60 K | $68.91 M |
| 11/20/2025 | $6.98 | $5.74 (-17.77%) | $6.98 | $5.10 | 39.40 K | $77.25 M |
| 11/19/2025 | $5.99 | $6.62 (10.52%) | $6.86 | $5.99 | 8.75 K | $89.10 M |
| 11/18/2025 | $5.46 | $5.46 (0%) | $5.46 | $5.46 | 200 | $73.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
