5 DAY PERFORMANCE
-6.59%
1 MONTH PERFORMANCE
-5.45%
3 MONTH PERFORMANCE
+1.46%
6 MONTH PERFORMANCE
-15.33%
YEAR-TO-DATE PERFORMANCE
-38.64%
1 YEAR PERFORMANCE
-20.31%
Sunlands Technology Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $6.24 | $6.24 (0%) | $6.24 | $6.24 | 503 | $85.52 M |
| 12/19/2024 | $6.12 | $6.12 (0%) | $6.12 | $6.12 | 500 | $83.88 M |
| 12/18/2024 | $6.03 | $6.03 (0%) | $6.03 | $6.03 | 232 | $82.65 M |
| 12/17/2024 | $6.51 | $6.45 (-0.92%) | $6.51 | $5.99 | 1,300 | $88.40 M |
| 12/16/2024 | $6.60 | $6.68 (1.21%) | $6.68 | $6.60 | 1,500 | $91.55 M |
| 12/13/2024 | $6.10 | $6.12 (0.33%) | $6.25 | $6.10 | 2,100 | $83.88 M |
| 12/12/2024 | $6.30 | $6.13 (-2.7%) | $6.47 | $6.13 | 3,244 | $84.02 M |
| 12/11/2024 | $6.39 | $6.31 (-1.25%) | $6.60 | $6.31 | 2,400 | $86.48 M |
| 12/10/2024 | $6.15 | $6.39 (3.9%) | $6.69 | $6.15 | 7,500 | $87.58 M |
| 12/09/2024 | $6.16 | $6.20 (0.65%) | $6.59 | $6.16 | 10,400 | $84.98 M |
| 12/06/2024 | $6.31 | $6.31 (0%) | $6.55 | $6.11 | 2,700 | $86.48 M |
| 12/05/2024 | $6.07 | $6.25 (2.97%) | $6.25 | $5.90 | 4,819 | $85.66 M |
| 12/04/2024 | $6.40 | $6.11 (-4.53%) | $6.57 | $6.10 | 6,700 | $83.74 M |
| 12/03/2024 | $6.38 | $6.33 (-0.78%) | $6.38 | $6.15 | 1,100 | $86.76 M |
| 12/02/2024 | $6.37 | $6.20 (-2.67%) | $6.37 | $6.07 | 1,400 | $84.98 M |
| 11/29/2024 | $6.76 | $6.76 (0%) | $6.76 | $6.76 | 230 | $92.65 M |
| 11/27/2024 | $6.33 | $6.44 (1.74%) | $6.44 | $6.33 | 3,536 | $88.26 M |
| 11/26/2024 | $5.93 | $6.35 (7.08%) | $6.56 | $5.93 | 15,200 | $87.03 M |
| 11/25/2024 | $6.80 | $6.05 (-11.03%) | $6.80 | $6.00 | 4,332 | $82.92 M |
| 11/22/2024 | $7.14 | $6.51 (-8.82%) | $7.14 | $6.51 | 6,421 | $89.22 M |
| 11/21/2024 | $7.03 | $6.60 (-6.12%) | $7.14 | $6.60 | 12,100 | $90.46 M |
| 11/20/2024 | $7.11 | $6.90 (-2.95%) | $7.11 | $6.90 | 3,240 | $94.57 M |
| 11/19/2024 | $6.73 | $6.64 (-1.34%) | $6.76 | $6.60 | 3,600 | $91.01 M |
| 11/18/2024 | $7.12 | $6.94 (-2.53%) | $7.12 | $6.60 | 16,409 | $95.12 M |
| 11/15/2024 | $6.82 | $6.70 (-1.76%) | $6.82 | $6.70 | 400 | $91.83 M |
| 11/14/2024 | $6.75 | $6.82 (1.04%) | $6.82 | $6.75 | 1,000 | $93.47 M |
| 11/13/2024 | $6.81 | $6.94 (1.91%) | $6.95 | $6.75 | 6,808 | $95.12 M |
| 11/12/2024 | $6.98 | $6.81 (-2.44%) | $6.98 | $6.81 | 2,249 | $93.34 M |
| 11/11/2024 | $6.98 | $6.81 (-2.44%) | $6.98 | $6.81 | 2,700 | $93.34 M |
| 11/08/2024 | $6.96 | $6.97 (0.14%) | $7.09 | $6.81 | 1,400 | $95.53 M |
| 11/07/2024 | $6.67 | $7.05 (5.7%) | $7.14 | $6.67 | 25,626 | $96.62 M |
| 11/06/2024 | $6.65 | $6.84 (2.86%) | $7.14 | $6.65 | 8,800 | $93.75 M |
| 11/05/2024 | $6.90 | $7.10 (2.9%) | $7.10 | $6.90 | 1,104 | $97.31 M |
| 11/04/2024 | $7.10 | $7.14 (0.56%) | $7.14 | $6.79 | 9,305 | $97.86 M |
| 11/01/2024 | $6.73 | $6.60 (-1.93%) | $7.10 | $6.60 | 6,737 | $90.46 M |
| 10/31/2024 | $6.67 | $6.60 (-1.05%) | $6.92 | $6.60 | 8,900 | $90.46 M |
| 10/30/2024 | $7.13 | $6.60 (-7.43%) | $7.13 | $6.60 | 7,630 | $90.46 M |
| 10/29/2024 | $7.11 | $6.64 (-6.61%) | $7.11 | $6.64 | 534 | $91.01 M |
| 10/28/2024 | $6.94 | $7.09 (2.16%) | $7.09 | $6.94 | 723 | $97.17 M |
| 10/25/2024 | $7.14 | $7.20 (0.84%) | $7.36 | $6.67 | 9,400 | $98.68 M |
| 10/24/2024 | $6.99 | $7.02 (0.43%) | $7.19 | $6.89 | 6,400 | $96.21 M |
| 10/23/2024 | $6.89 | $7.05 (2.32%) | $7.40 | $6.64 | 19,800 | $96.62 M |
| 10/22/2024 | $7.51 | $6.71 (-10.65%) | $7.51 | $5.96 | 16,600 | $91.96 M |
| 10/21/2024 | $7.75 | $7.68 (-0.9%) | $7.93 | $7.20 | 19,105 | $105.26 M |
| 10/18/2024 | $7.54 | $7.50 (-0.53%) | $7.85 | $7.50 | 9,900 | $102.79 M |
| 10/17/2024 | $7.29 | $7.42 (1.78%) | $7.49 | $7.08 | 10,424 | $101.70 M |
| 10/16/2024 | $7.02 | $7.27 (3.56%) | $7.34 | $7.02 | 3,709 | $99.64 M |
| 10/15/2024 | $7.77 | $7.59 (-2.32%) | $7.77 | $7.20 | 16,928 | $104.03 M |
| 10/14/2024 | $8.11 | $7.90 (-2.59%) | $8.20 | $7.64 | 37,503 | $108.27 M |
| 10/11/2024 | $7.31 | $8.56 (17.1%) | $8.56 | $7.31 | 11,779 | $117.32 M |
| 10/10/2024 | $7.60 | $7.84 (3.16%) | $8.18 | $7.46 | 38,200 | $107.45 M |
| 10/09/2024 | $8.49 | $7.79 (-8.24%) | $8.69 | $7.60 | 35,800 | $106.77 M |
| 10/08/2024 | $7.89 | $8.95 (13.43%) | $9.49 | $7.82 | 22,731 | $122.67 M |
| 10/07/2024 | $7.38 | $8.55 (15.85%) | $8.55 | $7.38 | 27,407 | $117.18 M |
| 10/04/2024 | $7.24 | $6.90 (-4.7%) | $7.24 | $6.81 | 15,800 | $94.57 M |
| 10/03/2024 | $7.01 | $6.89 (-1.71%) | $7.08 | $6.75 | 54,722 | $94.43 M |
| 10/02/2024 | $7.71 | $7.38 (-4.28%) | $8.05 | $7.38 | 19,400 | $101.15 M |
| 10/01/2024 | $7.55 | $7.50 (-0.66%) | $7.90 | $7.34 | 19,600 | $102.79 M |
| 09/30/2024 | $7.50 | $7.73 (3.07%) | $7.90 | $7.09 | 17,300 | $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 |