5 DAY PERFORMANCE
-12.42%
1 MONTH PERFORMANCE
-19.91%
3 MONTH PERFORMANCE
-11.42%
6 MONTH PERFORMANCE
-22.76%
YEAR-TO-DATE PERFORMANCE
-3.89%
1 YEAR PERFORMANCE
-48.92%
Sunlands Technology Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.58 | $5.58 (0%) | $5.58 | $5.58 | 274 | $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 |
| 01/29/2025 | $6.67 | $6.51 (-2.4%) | $6.75 | $6.29 | 14,937 | $89.22 M |
| 01/28/2025 | $6.61 | $6.68 (1.06%) | $6.75 | $6.61 | 3,024 | $91.55 M |
| 01/27/2025 | $6.84 | $6.54 (-4.39%) | $6.95 | $6.24 | 40,436 | $89.63 M |
| 01/24/2025 | $6.92 | $7.10 (2.6%) | $7.14 | $6.92 | 16,707 | $97.31 M |
| 01/23/2025 | $6.84 | $6.92 (1.17%) | $7.02 | $6.63 | 20,100 | $94.84 M |
| 01/22/2025 | $6.81 | $6.86 (0.73%) | $6.90 | $6.47 | 45,100 | $94.02 M |
| 01/21/2025 | $5.80 | $5.54 (-4.48%) | $5.97 | $5.50 | 9,500 | $75.93 M |
| 01/17/2025 | $5.88 | $5.89 (0.17%) | $6.00 | $5.88 | 6,000 | $80.73 M |
| 01/16/2025 | $5.58 | $5.58 (0%) | $5.58 | $5.58 | 0 | $76.48 M |
| 01/15/2025 | $5.64 | $5.58 (-1.06%) | $5.64 | $5.58 | 1,336 | $76.48 M |
| 01/14/2025 | $5.57 | $5.51 (-1.08%) | $5.76 | $5.50 | 5,400 | $75.52 M |
| 01/13/2025 | $5.79 | $5.67 (-2.07%) | $5.79 | $5.65 | 2,100 | $77.71 M |
| 01/10/2025 | $5.49 | $5.49 (0%) | $5.49 | $5.49 | 17,400 | $75.24 M |
| 01/08/2025 | $5.40 | $5.40 (0%) | $5.67 | $5.40 | 20,043 | $74.01 M |
| 01/07/2025 | $5.46 | $5.40 (-1.1%) | $5.73 | $5.40 | 2,400 | $74.01 M |
| 01/06/2025 | $5.25 | $5.43 (3.43%) | $5.73 | $5.25 | 5,044 | $74.42 M |
| 01/03/2025 | $5.70 | $5.40 (-5.26%) | $6.30 | $5.10 | 40,900 | $74.01 M |
| 01/02/2025 | $5.44 | $5.40 (-0.74%) | $5.75 | $5.40 | 4,342 | $74.01 M |
| 12/31/2024 | $5.77 | $5.65 (-2.08%) | $6.00 | $5.49 | 10,137 | $77.44 M |
| 12/30/2024 | $5.79 | $5.80 (0.17%) | $5.80 | $5.54 | 4,019 | $79.49 M |
| 12/27/2024 | $6.18 | $6.13 (-0.81%) | $6.29 | $6.13 | 17,400 | $84.02 M |
| 12/26/2024 | $6.19 | $6.29 (1.62%) | $6.63 | $5.95 | 44,800 | $86.21 M |
| 12/24/2024 | $6.69 | $6.69 (0%) | $6.69 | $6.69 | 0 | $91.69 M |
| 12/23/2024 | $6.55 | $6.69 (2.14%) | $6.93 | $6.55 | 4,726 | $91.69 M |
| 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 |
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.
