5 DAY PERFORMANCE
-1.76%
1 MONTH PERFORMANCE
-7.71%
3 MONTH PERFORMANCE
-25.70%
6 MONTH PERFORMANCE
-23.79%
YEAR-TO-DATE PERFORMANCE
-10.97%
1 YEAR PERFORMANCE
-37.05%
Sunlands Technology Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $5.28 | $5.03 (-4.73%) | $5.40 | $5.00 | 3,724 | $68.94 M |
| 04/28/2025 | $4.81 | $5.31 (10.4%) | $5.65 | $4.74 | 5,600 | $72.78 M |
| 04/25/2025 | $5.43 | $5.12 (-5.71%) | $5.43 | $5.12 | 1,600 | $70.17 M |
| 04/24/2025 | $4.80 | $5.35 (11.46%) | $5.35 | $4.80 | 2,724 | $73.33 M |
| 04/23/2025 | $4.94 | $5.15 (4.25%) | $5.15 | $4.28 | 4,200 | $70.58 M |
| 04/22/2025 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 0 | $68.53 M |
| 04/21/2025 | $5.05 | $5.00 (-0.99%) | $5.50 | $4.65 | 7,600 | $68.53 M |
| 04/17/2025 | $4.87 | $5.02 (3.08%) | $5.10 | $4.87 | 2,214 | $68.80 M |
| 04/16/2025 | $4.68 | $4.68 (0%) | $4.68 | $4.68 | 1,500 | $64.14 M |
| 04/15/2025 | $4.79 | $4.79 (0%) | $4.79 | $4.79 | 0 | $65.65 M |
| 04/14/2025 | $4.79 | $4.79 (0%) | $4.79 | $4.79 | 0 | $65.65 M |
| 04/11/2025 | $4.79 | $4.79 (0%) | $4.79 | $4.79 | 0 | $65.65 M |
| 04/10/2025 | $4.62 | $4.79 (3.68%) | $4.79 | $4.62 | 700 | $65.65 M |
| 04/09/2025 | $5.00 | $4.60 (-8%) | $5.00 | $4.59 | 2,723 | $63.05 M |
| 04/08/2025 | $5.32 | $5.26 (-1.13%) | $5.32 | $5.00 | 900 | $72.09 M |
| 04/07/2025 | $5.53 | $5.32 (-3.8%) | $5.53 | $5.26 | 1,721 | $72.91 M |
| 04/04/2025 | $5.16 | $5.35 (3.68%) | $5.35 | $5.16 | 1,400 | $73.33 M |
| 04/03/2025 | $5.41 | $5.55 (2.59%) | $5.78 | $5.39 | 1,432 | $76.07 M |
| 04/02/2025 | $5.21 | $5.53 (6.14%) | $5.58 | $5.21 | 900 | $75.79 M |
| 04/01/2025 | $5.22 | $5.34 (2.3%) | $5.34 | $5.22 | 1,100 | $73.19 M |
| 03/31/2025 | $5.70 | $5.47 (-4.04%) | $5.70 | $5.26 | 2,129 | $74.97 M |
| 03/28/2025 | $5.65 | $5.45 (-3.54%) | $5.84 | $5.39 | 4,800 | $74.70 M |
| 03/27/2025 | $5.62 | $5.68 (1.07%) | $5.77 | $5.60 | 3,100 | $77.85 M |
| 03/26/2025 | $5.55 | $5.55 (0%) | $5.55 | $5.55 | 2,369 | $76.07 M |
| 03/25/2025 | $5.45 | $5.57 (2.2%) | $5.57 | $5.45 | 500 | $76.34 M |
| 03/24/2025 | $5.45 | $5.42 (-0.55%) | $5.45 | $5.42 | 2,673 | $74.28 M |
| 03/21/2025 | $5.85 | $5.85 (0%) | $5.88 | $5.40 | 2,800 | $80.18 M |
| 03/20/2025 | $5.56 | $5.59 (0.54%) | $5.59 | $5.56 | 636 | $76.61 M |
| 03/19/2025 | $5.33 | $5.38 (0.94%) | $5.70 | $5.31 | 9,300 | $73.74 M |
| 03/18/2025 | $5.76 | $5.59 (-2.95%) | $5.76 | $5.50 | 2,200 | $76.61 M |
| 03/17/2025 | $5.69 | $5.80 (1.93%) | $5.80 | $5.67 | 1,243 | $79.49 M |
| 03/14/2025 | $5.59 | $5.36 (-4.11%) | $5.68 | $5.31 | 4,100 | $73.46 M |
| 03/13/2025 | $5.75 | $5.59 (-2.78%) | $5.87 | $5.20 | 9,100 | $76.61 M |
| 03/12/2025 | $5.58 | $5.58 (0%) | $5.58 | $5.58 | 301 | $76.48 M |
| 03/11/2025 | $5.35 | $5.57 (4.11%) | $5.68 | $4.70 | 25,100 | $76.34 M |
| 03/10/2025 | $5.98 | $5.23 (-12.54%) | $5.98 | $5.23 | 3,700 | $71.68 M |
| 03/07/2025 | $6.00 | $6.20 (3.33%) | $6.20 | $5.82 | 1,745 | $84.98 M |
| 03/06/2025 | $6.41 | $6.30 (-1.72%) | $6.43 | $6.00 | 3,246 | $86.35 M |
| 03/05/2025 | $6.36 | $6.62 (4.09%) | $6.73 | $6.36 | 6,600 | $90.73 M |
| 03/04/2025 | $6.30 | $6.36 (0.95%) | $6.76 | $6.15 | 3,400 | $87.17 M |
| 03/03/2025 | $6.41 | $6.35 (-0.94%) | $6.57 | $6.31 | 6,404 | $87.03 M |
| 02/28/2025 | $6.47 | $6.53 (0.93%) | $6.53 | $6.31 | 1,400 | $89.50 M |
| 02/27/2025 | $6.71 | $6.71 (0%) | $6.71 | $6.71 | 0 | $91.96 M |
| 02/26/2025 | $6.71 | $6.71 (0%) | $6.71 | $6.71 | 632 | $91.96 M |
| 02/25/2025 | $6.30 | $6.35 (0.79%) | $6.49 | $6.15 | 2,000 | $87.03 M |
| 02/24/2025 | $6.39 | $6.39 (0%) | $6.39 | $6.39 | 518 | $87.58 M |
| 02/21/2025 | $6.67 | $6.16 (-7.65%) | $6.67 | $6.15 | 3,509 | $84.43 M |
| 02/20/2025 | $6.59 | $6.59 (0%) | $6.59 | $6.59 | 914 | $90.32 M |
| 02/19/2025 | $6.46 | $6.69 (3.56%) | $6.78 | $6.46 | 1,203 | $91.69 M |
| 02/18/2025 | $6.51 | $6.57 (0.92%) | $6.66 | $6.51 | 8,848 | $90.05 M |
| 02/14/2025 | $6.53 | $6.51 (-0.31%) | $6.78 | $6.51 | 1,800 | $89.22 M |
| 02/13/2025 | $6.78 | $6.78 (0%) | $6.78 | $6.78 | 300 | $92.92 M |
| 02/12/2025 | $6.52 | $6.78 (3.99%) | $6.78 | $6.52 | 2,100 | $92.92 M |
| 02/11/2025 | $6.66 | $6.66 (0%) | $6.66 | $6.66 | 549 | $91.28 M |
| 02/10/2025 | $6.92 | $6.92 (0%) | $6.92 | $6.92 | 601 | $94.84 M |
| 02/07/2025 | $6.91 | $6.82 (-1.3%) | $6.91 | $6.79 | 2,138 | $93.47 M |
| 02/06/2025 | $6.65 | $6.65 (0%) | $6.65 | $6.65 | 1,533 | $91.14 M |
| 02/05/2025 | $6.51 | $6.70 (2.92%) | $6.78 | $6.51 | 2,308 | $91.83 M |
| 02/04/2025 | $6.53 | $6.57 (0.61%) | $6.68 | $6.51 | 4,942 | $90.05 M |
| 02/03/2025 | $6.74 | $6.78 (0.59%) | $6.78 | $6.65 | 2,900 | $92.92 M |
| 01/31/2025 | $6.63 | $6.66 (0.45%) | $6.66 | $6.51 | 2,000 | $91.28 M |
| 01/30/2025 | $6.76 | $6.77 (0.15%) | $6.77 | $6.62 | 2,900 | $92.79 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.
