-
5 DAY PERFORMANCE
+5.45% -
1 MONTH PERFORMANCE
-22.23% -
3 MONTH PERFORMANCE
-30.88% -
6 MONTH PERFORMANCE
-16.04% -
YEAR-TO-DATE PERFORMANCE
-31.56% -
1 YEAR PERFORMANCE
+5.61%
Sunlands Technology Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $6.96 | $6.96 (0%) | $6.96 | $6.96 | 412 | $95.32 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 |
| 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 |