5 DAY PERFORMANCE
+54.98%
1 MONTH PERFORMANCE
+53.40%
3 MONTH PERFORMANCE
+32.26%
6 MONTH PERFORMANCE
-2.38%
YEAR-TO-DATE PERFORMANCE
-23.82%
1 YEAR PERFORMANCE
-44.59%
Sunlands Technology Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $2.90 | $3.00 (3.45%) | $3.00 | $2.80 | 14.50 K | $39.80 M |
| 09/17/2026 | $3.00 | $3.00 (0%) | $3.00 | $2.96 | 29.10 K | $39.80 M |
| 09/16/2026 | $2.90 | $2.90 (0%) | $2.90 | $2.81 | 2.00 K | $38.48 M |
| 09/15/2026 | $3.00 | $2.91 (-3%) | $3.00 | $2.86 | 3.42 K | $38.61 M |
| 09/14/2026 | $3.00 | $3.00 (0%) | $3.00 | $2.88 | 3.11 K | $39.80 M |
| 09/11/2026 | $2.95 | $2.96 (0.34%) | $3.00 | $2.95 | 1.60 K | $39.27 M |
| 09/10/2026 | $2.90 | $2.96 (2.07%) | $2.96 | $2.87 | 3.90 K | $39.27 M |
| 09/09/2026 | $2.91 | $2.95 (1.37%) | $2.99 | $2.91 | 1.70 K | $39.14 M |
| 09/08/2026 | $2.84 | $2.92 (2.82%) | $3.00 | $2.82 | 36.20 K | $38.74 M |
| 09/04/2026 | $2.85 | $2.84 (-0.35%) | $2.99 | $2.84 | 6.71 K | $37.68 M |
| 09/03/2026 | $2.93 | $2.85 (-2.73%) | $2.95 | $2.85 | 11.93 K | $37.81 M |
| 09/02/2026 | $2.84 | $2.90 (2.11%) | $2.90 | $2.84 | 6.50 K | $38.48 M |
| 09/01/2026 | $2.82 | $2.90 (2.84%) | $2.95 | $2.82 | 7.20 K | $38.48 M |
| 08/31/2026 | $2.90 | $2.94 (1.38%) | $2.95 | $2.90 | 7.14 K | $39.01 M |
| 08/28/2026 | $2.87 | $2.92 (1.74%) | $2.93 | $2.87 | 2.64 K | $38.74 M |
| 08/27/2026 | $2.95 | $2.94 (-0.34%) | $2.95 | $2.91 | 1.43 K | $39.01 M |
| 08/26/2026 | $3.00 | $2.90 (-3.33%) | $3.00 | $2.90 | 14.34 K | $38.48 M |
| 08/25/2026 | $2.99 | $2.98 (-0.33%) | $3.00 | $2.95 | 24.35 K | $39.54 M |
| 08/24/2026 | $3.17 | $2.98 (-5.99%) | $3.20 | $2.96 | 55.04 K | $39.54 M |
| 08/21/2026 | $2.76 | $3.05 (10.51%) | $3.20 | $2.76 | 24.53 K | $40.47 M |
| 08/20/2026 | $3.13 | $2.94 (-6.07%) | $3.60 | $2.60 | 265.30 K | $39.01 M |
| 08/19/2026 | $3.08 | $3.12 (1.3%) | $3.15 | $3.00 | 2.32 K | $41.39 M |
| 08/18/2026 | $3.10 | $3.10 (0%) | $3.12 | $3.10 | 2.34 K | $41.13 M |
| 08/17/2026 | $3.26 | $3.18 (-2.45%) | $3.26 | $3.18 | 5.90 K | $42.59 M |
| 08/14/2026 | $3.17 | $3.17 (0%) | $3.30 | $3.17 | 5.10 K | $42.46 M |
| 08/13/2026 | $3.41 | $3.29 (-3.52%) | $3.46 | $3.29 | 2.00 K | $44.06 M |
| 08/12/2026 | $3.35 | $3.32 (-0.9%) | $3.40 | $3.32 | 2.79 K | $44.46 M |
| 08/11/2026 | $3.40 | $3.35 (-1.47%) | $3.40 | $3.35 | 3.80 K | $44.87 M |
| 08/10/2026 | $3.31 | $3.31 (0%) | $3.45 | $3.31 | 2.12 K | $44.33 M |
| 08/07/2026 | $3.49 | $3.40 (-2.58%) | $3.58 | $3.40 | 7.10 K | $45.54 M |
| 08/06/2026 | $3.57 | $3.55 (-0.56%) | $3.74 | $3.55 | 8.42 K | $47.55 M |
| 08/05/2026 | $3.32 | $3.19 (-3.92%) | $3.42 | $3.19 | 5.24 K | $42.72 M |
| 08/04/2026 | $3.34 | $3.30 (-1.2%) | $3.38 | $3.30 | 4.80 K | $44.20 M |
| 08/03/2026 | $3.27 | $3.31 (1.22%) | $3.34 | $3.27 | 3.33 K | $44.33 M |
| 07/31/2026 | $3.32 | $3.29 (-0.9%) | $3.32 | $3.28 | 1.40 K | $44.06 M |
| 07/30/2026 | $3.49 | $3.40 (-2.58%) | $3.52 | $3.27 | 11.40 K | $45.54 M |
| 07/29/2026 | $3.72 | $3.52 (-5.38%) | $3.75 | $3.51 | 13.33 K | $47.14 M |
| 07/28/2026 | $3.54 | $3.54 (0%) | $3.54 | $3.54 | 1.24 K | $47.41 M |
| 07/27/2026 | $3.55 | $3.54 (-0.28%) | $3.55 | $3.54 | 1.44 K | $47.41 M |
| 07/24/2026 | $3.81 | $3.81 (0%) | $3.81 | $3.81 | 94 | $51.03 M |
| 07/23/2026 | $3.81 | $3.81 (0%) | $3.81 | $3.81 | 4.31 K | $51.03 M |
| 07/22/2026 | $3.66 | $3.85 (5.19%) | $3.97 | $3.59 | 12.25 K | $51.56 M |
| 07/21/2026 | $3.53 | $3.53 (0%) | $3.53 | $3.53 | 600 | $47.28 M |
| 07/20/2026 | $3.56 | $3.54 (-0.56%) | $3.56 | $3.52 | 7.42 K | $47.41 M |
| 07/17/2026 | $3.57 | $3.57 (0%) | $3.57 | $3.57 | 4.00 K | $47.81 M |
| 07/16/2026 | $3.85 | $3.74 (-2.86%) | $3.85 | $3.70 | 5.42 K | $50.09 M |
| 07/15/2026 | $3.73 | $3.68 (-1.34%) | $3.74 | $3.67 | 6.95 K | $49.29 M |
| 07/14/2026 | $3.78 | $3.73 (-1.32%) | $3.79 | $3.73 | 6.46 K | $49.96 M |
| 07/13/2026 | $3.95 | $3.75 (-5.06%) | $3.95 | $3.75 | 10.80 K | $50.22 M |
| 07/10/2026 | $3.73 | $3.97 (6.43%) | $3.97 | $3.73 | 8.70 K | $53.17 M |
| 07/09/2026 | $3.79 | $3.95 (4.22%) | $4.01 | $3.77 | 8.10 K | $52.90 M |
| 07/08/2026 | $3.76 | $3.82 (1.6%) | $3.85 | $3.76 | 6.52 K | $51.16 M |
| 07/07/2026 | $4.02 | $3.72 (-7.46%) | $4.02 | $3.68 | 5.08 K | $49.82 M |
| 07/06/2026 | $3.93 | $4.02 (2.29%) | $4.14 | $3.91 | 5.72 K | $53.84 M |
| 07/02/2026 | $4.10 | $4.06 (-0.98%) | $4.30 | $3.95 | 22.84 K | $54.38 M |
| 07/01/2026 | $3.99 | $4.07 (2.01%) | $4.27 | $3.91 | 37.40 K | $54.51 M |
| 06/30/2026 | $3.91 | $3.92 (0.26%) | $4.03 | $3.70 | 14.92 K | $52.50 M |
| 06/29/2026 | $4.39 | $4.04 (-7.97%) | $4.39 | $3.90 | 24.69 K | $54.11 M |
| 06/26/2026 | $4.28 | $4.26 (-0.47%) | $4.60 | $4.07 | 29.34 K | $57.05 M |
| 06/25/2026 | $3.99 | $4.48 (12.28%) | $4.60 | $3.99 | 32.80 K | $60.00 M |
| 06/24/2026 | $4.35 | $4.09 (-5.98%) | $4.65 | $4.02 | 63.23 K | $54.78 M |
| 06/23/2026 | $4.02 | $4.51 (12.19%) | $4.51 | $3.99 | 48.82 K | $60.40 M |
| 06/22/2026 | $3.40 | $4.15 (22.06%) | $4.29 | $3.22 | 139.23 K | $55.58 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.
