Sunlands Technology Group (STG) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$4.51

5 DAY PERFORMANCE

+96.09%

1 MONTH PERFORMANCE

+62.23%

3 MONTH PERFORMANCE

+27.04%

6 MONTH PERFORMANCE

+37.08%

YEAR-TO-DATE PERFORMANCE

-23.82%

1 YEAR PERFORMANCE

-23.30%

Sunlands Technology Group Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/05/2026	$2.36	$2.23 (-5.51%)	$2.36	$2.23	3.96 K	$29.59 M
11/04/2026	$2.40	$2.40 (0%)	$2.40	$2.40	84	$31.84 M
11/03/2026	$2.44	$2.40 (-1.64%)	$2.44	$2.40	1.30 K	$31.84 M
11/02/2026	$2.30	$2.30 (0%)	$2.30	$2.30	89	$30.51 M
10/30/2026	$2.30	$2.30 (0%)	$2.30	$2.30	900	$30.51 M
10/29/2026	$2.27	$2.44 (7.49%)	$2.44	$2.27	1.23 K	$32.37 M
10/28/2026	$2.40	$2.44 (1.67%)	$2.45	$2.31	7.22 K	$32.37 M
10/27/2026	$2.40	$2.40 (0%)	$2.40	$2.40	749	$31.84 M
10/26/2026	$2.33	$2.32 (-0.43%)	$2.42	$2.32	10.34 K	$30.78 M
10/23/2026	$2.57	$2.44 (-5.06%)	$2.57	$2.37	1.59 K	$32.37 M
10/22/2026	$2.37	$2.37 (0%)	$2.37	$2.37	500	$31.44 M
10/21/2026	$2.33	$2.37 (1.72%)	$2.37	$2.33	1.00 K	$31.44 M
10/20/2026	$2.50	$2.22 (-11.2%)	$2.50	$2.18	1.70 K	$29.45 M
10/19/2026	$2.57	$2.49 (-3.11%)	$2.59	$2.49	4.00 K	$33.04 M
10/16/2026	$2.55	$2.55 (0%)	$2.55	$2.55	312	$33.83 M
10/15/2026	$2.55	$2.55 (0%)	$2.59	$2.55	1.21 K	$33.83 M
10/14/2026	$2.61	$2.60 (-0.38%)	$2.78	$2.56	9.00 K	$34.49 M
10/13/2026	$2.74	$2.62 (-4.38%)	$2.74	$2.62	5.00 K	$34.76 M
10/12/2026	$2.67	$2.71 (1.5%)	$2.74	$2.65	2.91 K	$35.95 M
10/09/2026	$2.68	$2.68 (0%)	$2.69	$2.68	7.24 K	$35.56 M
10/08/2026	$2.68	$2.69 (0.37%)	$2.69	$2.68	445	$35.69 M
10/07/2026	$2.69	$2.72 (1.12%)	$2.72	$2.69	800	$36.09 M
10/06/2026	$2.78	$2.78 (0%)	$2.78	$2.78	226	$36.88 M
10/05/2026	$2.82	$2.78 (-1.42%)	$2.83	$2.78	2.51 K	$36.88 M
10/02/2026	$2.85	$2.85 (0%)	$2.85	$2.85	1.12 K	$37.81 M
10/01/2026	$2.80	$2.90 (3.57%)	$2.90	$2.80	500	$38.48 M
09/30/2026	$2.92	$2.88 (-1.37%)	$2.92	$2.88	5.90 K	$38.21 M
09/29/2026	$2.92	$2.92 (0%)	$2.92	$2.92	300	$38.74 M
09/28/2026	$2.92	$2.92 (0%)	$2.92	$2.92	0	$38.74 M
09/25/2026	$2.92	$2.92 (0%)	$2.92	$2.92	27	$38.74 M
09/24/2026	$2.92	$2.92 (0%)	$2.92	$2.92	507	$38.74 M
09/23/2026	$2.84	$2.91 (2.46%)	$2.91	$2.83	1.50 K	$38.61 M
09/22/2026	$2.83	$2.93 (3.53%)	$2.93	$2.83	1.31 K	$38.87 M
09/21/2026	$2.91	$2.83 (-2.75%)	$3.00	$2.83	1.70 K	$37.55 M
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