-
5 DAY PERFORMANCE
+8.12% -
1 MONTH PERFORMANCE
+58.46% -
3 MONTH PERFORMANCE
-3.31% -
6 MONTH PERFORMANCE
-22.15% -
YEAR-TO-DATE PERFORMANCE
-25.37% -
1 YEAR PERFORMANCE
+39.01%
Sunlands Technology Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $7.50 | $7.73 (3.07%) | $7.90 | $7.09 | 17,287 | $105.94 M |
| 09/27/2024 | $7.30 | $7.48 (2.47%) | $8.14 | $7.26 | 38,900 | $102.52 M |
| 09/26/2024 | $6.50 | $7.02 (8%) | $7.29 | $6.50 | 65,807 | $96.21 M |
| 09/25/2024 | $6.60 | $6.48 (-1.82%) | $6.99 | $6.21 | 43,900 | $88.81 M |
| 09/24/2024 | $6.88 | $6.60 (-4.07%) | $7.09 | $6.36 | 54,400 | $90.46 M |
| 09/23/2024 | $6.05 | $6.89 (13.88%) | $6.90 | $6.00 | 42,042 | $94.43 M |
| 09/20/2024 | $6.22 | $6.15 (-1.13%) | $6.49 | $6.01 | 10,924 | $84.29 M |
| 09/19/2024 | $6.15 | $6.24 (1.46%) | $6.24 | $5.93 | 15,400 | $85.52 M |
| 09/18/2024 | $5.98 | $5.94 (-0.67%) | $6.21 | $5.90 | 122,400 | $81.41 M |
| 09/17/2024 | $5.46 | $5.84 (6.96%) | $6.37 | $5.46 | 25,400 | $80.04 M |
| 09/16/2024 | $5.28 | $5.64 (6.82%) | $6.01 | $5.26 | 15,624 | $77.30 M |
| 09/13/2024 | $7.13 | $5.27 (-26.09%) | $7.29 | $4.56 | 61,501 | $72.23 M |
| 09/12/2024 | $6.65 | $7.03 (5.71%) | $7.48 | $6.49 | 38,835 | $96.35 M |
| 09/11/2024 | $6.02 | $6.63 (10.13%) | $6.75 | $6.01 | 84,225 | $90.87 M |
| 09/10/2024 | $5.50 | $5.77 (4.91%) | $6.66 | $5.35 | 74,900 | $79.08 M |
| 09/09/2024 | $5.69 | $5.50 (-3.34%) | $5.73 | $5.50 | 1,600 | $75.38 M |
| 09/06/2024 | $5.42 | $5.46 (0.74%) | $5.67 | $5.41 | 14,729 | $74.83 M |
| 09/05/2024 | $5.54 | $5.74 (3.61%) | $5.74 | $5.19 | 7,740 | $78.67 M |
| 09/04/2024 | $5.56 | $5.57 (0.18%) | $5.79 | $5.47 | 3,900 | $76.34 M |
| 09/03/2024 | $5.01 | $5.79 (15.57%) | $5.90 | $5.00 | 38,337 | $79.36 M |
| 08/30/2024 | $7.56 | $4.79 (-36.64%) | $7.56 | $4.25 | 76,800 | $65.69 M |
| 08/29/2024 | $8.23 | $7.86 (-4.5%) | $9.70 | $7.00 | 421,233 | $107.79 M |
| 08/28/2024 | $8.49 | $8.17 (-3.77%) | $8.49 | $8.17 | 2,417 | $112.04 M |
| 08/27/2024 | $7.94 | $8.17 (2.9%) | $8.49 | $7.81 | 1,543 | $112.04 M |
| 08/26/2024 | $8.31 | $8.09 (-2.65%) | $8.31 | $7.71 | 2,270 | $110.95 M |
| 08/23/2024 | $9.42 | $8.48 (-9.98%) | $9.88 | $7.37 | 44,672 | $116.29 M |
| 08/22/2024 | $9.30 | $8.64 (-7.1%) | $9.76 | $8.32 | 242,900 | $118.49 M |
| 08/21/2024 | $8.70 | $8.45 (-2.87%) | $9.27 | $8.39 | 4,705 | $115.88 M |
| 08/20/2024 | $8.54 | $8.70 (1.87%) | $8.70 | $8.40 | 2,995 | $119.31 M |
| 08/19/2024 | $10.40 | $9.18 (-11.73%) | $10.49 | $8.81 | 9,903 | $125.89 M |
| 08/16/2024 | $10.11 | $10.62 (5.04%) | $11.06 | $10.10 | 54,210 | $145.64 M |
| 08/15/2024 | $8.31 | $10.00 (20.34%) | $10.18 | $7.98 | 214,500 | $137.14 M |
| 08/14/2024 | $7.87 | $8.38 (6.48%) | $8.38 | $7.87 | 900 | $114.92 M |
| 08/13/2024 | $7.41 | $7.70 (3.91%) | $7.70 | $7.22 | 2,800 | $105.60 M |
| 08/12/2024 | $9.44 | $7.31 (-22.56%) | $9.44 | $7.31 | 14,196 | $100.25 M |
| 08/09/2024 | $10.22 | $9.90 (-3.13%) | $10.22 | $7.89 | 101,031 | $135.77 M |
| 08/08/2024 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 18,100 | |
| 08/07/2024 | $9.84 | $10.07 (2.34%) | $10.07 | $9.59 | 2,749 | $138.10 M |
| 08/06/2024 | $9.55 | $9.90 (3.66%) | $9.90 | $9.55 | 4,839 | $135.77 M |
| 08/05/2024 | $9.84 | $9.80 (-0.41%) | $9.90 | $8.86 | 11,729 | $134.40 M |
| 08/02/2024 | $8.90 | $9.94 (11.69%) | $9.94 | $8.90 | 35,429 | $136.32 M |
| 08/01/2024 | $8.84 | $8.96 (1.36%) | $9.00 | $8.84 | 1,300 | $122.88 M |
| 07/31/2024 | $8.20 | $8.55 (4.27%) | $8.55 | $8.20 | 2,017 | $117.25 M |
| 07/30/2024 | $7.96 | $7.96 (0%) | $7.96 | $7.96 | 1,200 | $109.16 M |
| 07/29/2024 | $8.40 | $8.40 (0%) | $8.40 | $8.40 | 10,100 | |
| 07/26/2024 | $8.12 | $8.40 (3.45%) | $8.50 | $7.81 | 4,522 | $115.20 M |
| 07/25/2024 | $8.26 | $8.55 (3.51%) | $8.85 | $8.07 | 20,300 | $117.25 M |
| 07/24/2024 | $8.09 | $7.84 (-3.09%) | $8.09 | $7.56 | 34,500 | $107.52 M |
| 07/23/2024 | $7.92 | $8.21 (3.66%) | $8.21 | $7.92 | 204 | $112.59 M |
| 07/22/2024 | $8.40 | $8.40 (0%) | $8.40 | $8.40 | 182 | $115.20 M |
| 07/19/2024 | $7.82 | $8.47 (8.31%) | $8.47 | $7.82 | 296 | $116.16 M |
| 07/18/2024 | $8.00 | $7.99 (-0.13%) | $8.00 | $7.98 | 1,159 | $109.58 M |
| 07/16/2024 | $8.25 | $8.25 (0%) | $8.25 | $8.25 | 347 | $113.14 M |
| 07/12/2024 | $8.45 | $8.46 (0.12%) | $8.46 | $7.77 | 652 | $116.02 M |
| 07/11/2024 | $7.02 | $7.69 (9.54%) | $7.69 | $7.02 | 2,189 | $105.46 M |
| 07/10/2024 | $7.31 | $7.30 (-0.14%) | $7.57 | $7.25 | 4,252 | $100.11 M |
| 07/09/2024 | $7.60 | $7.74 (1.84%) | $8.18 | $7.47 | 66,213 | $106.15 M |
| 07/08/2024 | $7.72 | $7.75 (0.39%) | $7.90 | $7.60 | 27,599 | $106.28 M |
| 07/05/2024 | $7.65 | $8.25 (7.84%) | $8.55 | $7.65 | 3,305 | $113.14 M |
| 07/03/2024 | $7.51 | $7.64 (1.73%) | $7.64 | $7.51 | 500 | $104.78 M |
| 07/02/2024 | $7.50 | $7.50 (0%) | $7.50 | $7.50 | 430 | $102.86 M |
| 07/01/2024 | $7.85 | $7.85 (0%) | $7.86 | $7.85 | 1,389 | $107.66 M |