5 DAY PERFORMANCE
+32.26%
1 MONTH PERFORMANCE
+66.42%
3 MONTH PERFORMANCE
+9.20%
6 MONTH PERFORMANCE
-27.02%
YEAR-TO-DATE PERFORMANCE
-23.82%
1 YEAR PERFORMANCE
-22.24%
Sunlands Technology Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.40 | $4.15 (22.06%) | $4.29 | $3.22 | 139.23 K | $55.58 M |
| 06/18/2026 | $2.66 | $3.41 (28.2%) | $3.43 | $2.57 | 159.24 K | $45.67 M |
| 06/17/2026 | $2.59 | $2.64 (1.93%) | $2.64 | $2.44 | 181.60 K | $35.36 M |
| 06/16/2026 | $2.82 | $2.58 (-8.51%) | $2.91 | $2.55 | 110.61 K | $34.55 M |
| 06/15/2026 | $2.82 | $2.87 (1.77%) | $3.05 | $2.74 | 101.88 K | $38.44 M |
| 06/12/2026 | $2.89 | $2.88 (-0.35%) | $3.13 | $2.77 | 52.10 K | $38.57 M |
| 06/11/2026 | $2.89 | $3.02 (4.5%) | $3.13 | $2.85 | 42.50 K | $40.45 M |
| 06/10/2026 | $3.15 | $2.87 (-8.89%) | $3.20 | $2.81 | 104.63 K | $38.44 M |
| 06/09/2026 | $3.00 | $3.16 (5.33%) | $3.29 | $3.00 | 104.40 K | $42.32 M |
| 06/08/2026 | $3.24 | $3.05 (-5.86%) | $3.40 | $3.05 | 92.56 K | $40.85 M |
| 06/05/2026 | $3.30 | $3.47 (5.15%) | $3.64 | $3.28 | 72.23 K | $46.47 M |
| 06/04/2026 | $3.28 | $3.41 (3.96%) | $3.49 | $3.23 | 97.88 K | $45.67 M |
| 06/03/2026 | $3.46 | $3.39 (-2.02%) | $3.84 | $3.32 | 261.02 K | $45.40 M |
| 06/02/2026 | $3.66 | $3.81 (4.1%) | $4.20 | $3.13 | 426.60 K | $51.03 M |
| 06/01/2026 | $5.82 | $4.35 (-25.26%) | $5.82 | $4.17 | 816.93 K | $58.26 M |
| 05/29/2026 | $5.16 | $6.14 (18.99%) | $6.20 | $4.19 | 24.97 M | $82.23 M |
| 05/28/2026 | $2.67 | $2.72 (1.87%) | $2.72 | $2.67 | 1.12 K | $36.43 M |
| 05/27/2026 | $2.62 | $2.75 (4.96%) | $2.75 | $2.62 | 2.03 K | $36.83 M |
| 05/26/2026 | $2.71 | $2.75 (1.48%) | $2.75 | $2.71 | 2.84 K | $36.83 M |
| 05/22/2026 | $2.90 | $2.71 (-6.55%) | $2.90 | $2.66 | 3.10 K | $36.30 M |
| 05/21/2026 | $3.30 | $3.00 (-9.09%) | $3.30 | $3.00 | 993 | $40.18 M |
| 05/20/2026 | $3.10 | $3.16 (1.94%) | $3.16 | $3.10 | 1.50 K | $42.32 M |
| 05/19/2026 | $3.04 | $3.09 (1.64%) | $3.19 | $2.97 | 6.74 K | $41.38 M |
| 05/18/2026 | $3.09 | $3.03 (-1.94%) | $3.69 | $3.00 | 28.53 K | $40.58 M |
| 05/15/2026 | $3.13 | $3.15 (0.64%) | $3.25 | $2.97 | 7.70 K | $42.19 M |
| 05/14/2026 | $3.05 | $3.15 (3.28%) | $3.22 | $3.05 | 2.30 K | $42.19 M |
| 05/13/2026 | $3.25 | $3.10 (-4.62%) | $3.25 | $2.97 | 10.55 K | $41.52 M |
| 05/12/2026 | $3.20 | $3.14 (-1.88%) | $3.20 | $3.14 | 8.68 K | $42.05 M |
| 05/11/2026 | $3.20 | $3.22 (0.63%) | $3.22 | $3.20 | 1.52 K | $43.13 M |
| 05/08/2026 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 524 | $43.13 M |
| 05/07/2026 | $3.25 | $3.19 (-1.85%) | $3.25 | $3.19 | 945 | $42.72 M |
| 05/06/2026 | $3.18 | $3.29 (3.46%) | $3.58 | $3.17 | 6.00 K | $44.06 M |
| 05/05/2026 | $3.44 | $3.17 (-7.85%) | $3.44 | $3.17 | 3.40 K | $42.46 M |
| 05/04/2026 | $3.31 | $3.04 (-8.16%) | $3.32 | $3.04 | 1.23 K | $40.71 M |
| 05/01/2026 | $3.23 | $3.13 (-3.1%) | $3.23 | $3.04 | 3.60 K | $41.92 M |
| 04/30/2026 | $3.40 | $3.22 (-5.29%) | $3.47 | $3.22 | 2.30 K | $43.13 M |
| 04/29/2026 | $3.26 | $3.26 (0%) | $3.26 | $3.26 | 300 | $43.66 M |
| 04/28/2026 | $3.44 | $3.44 (0%) | $3.44 | $3.44 | 66 | $46.07 M |
| 04/27/2026 | $3.45 | $3.44 (-0.29%) | $3.50 | $3.21 | 1.50 K | $46.07 M |
| 04/24/2026 | $3.37 | $3.37 (0%) | $3.37 | $3.37 | 105 | $45.13 M |
| 04/23/2026 | $3.53 | $3.54 (0.28%) | $3.54 | $3.53 | 1.30 K | $47.41 M |
| 04/22/2026 | $3.46 | $3.53 (2.02%) | $3.53 | $3.46 | 1.90 K | $47.28 M |
| 04/21/2026 | $3.55 | $3.53 (-0.56%) | $3.55 | $3.39 | 6.80 K | $47.28 M |
| 04/20/2026 | $3.49 | $3.55 (1.72%) | $3.55 | $3.40 | 2.20 K | $47.55 M |
| 04/17/2026 | $3.60 | $3.52 (-2.22%) | $3.60 | $3.52 | 700 | $47.14 M |
| 04/16/2026 | $3.28 | $3.41 (3.96%) | $3.52 | $3.25 | 8.15 K | $45.67 M |
| 04/15/2026 | $3.27 | $3.24 (-0.92%) | $3.27 | $3.24 | 2.10 K | $43.39 M |
| 04/14/2026 | $3.53 | $3.43 (-2.83%) | $3.53 | $3.43 | 1.40 K | $45.94 M |
| 04/13/2026 | $3.50 | $3.58 (2.29%) | $3.58 | $3.24 | 1.75 K | $47.95 M |
| 04/10/2026 | $3.44 | $3.44 (0%) | $3.44 | $3.44 | 1.00 K | $46.07 M |
| 04/09/2026 | $3.37 | $3.51 (4.15%) | $3.53 | $3.37 | 500 | $47.01 M |
| 04/08/2026 | $3.57 | $3.57 (0%) | $3.57 | $3.57 | 300 | $47.81 M |
| 04/07/2026 | $3.33 | $3.57 (7.21%) | $3.57 | $3.33 | 507 | $47.81 M |
| 04/06/2026 | $3.21 | $3.57 (11.21%) | $3.57 | $3.21 | 706 | $47.81 M |
| 04/02/2026 | $3.69 | $3.57 (-3.25%) | $3.69 | $3.53 | 1.40 K | $47.81 M |
| 04/01/2026 | $3.65 | $3.65 (0%) | $3.65 | $3.65 | 1.52 K | $48.88 M |
| 03/31/2026 | $3.50 | $3.51 (0.29%) | $3.58 | $3.50 | 2.00 K | $47.01 M |
| 03/30/2026 | $3.70 | $3.65 (-1.35%) | $3.77 | $3.50 | 3.44 K | $48.88 M |
| 03/27/2026 | $3.81 | $3.80 (-0.26%) | $3.81 | $3.80 | 732 | $50.89 M |
| 03/26/2026 | $3.95 | $3.80 (-3.8%) | $3.95 | $3.76 | 9.50 K | $50.89 M |
| 03/25/2026 | $4.07 | $3.86 (-5.16%) | $4.07 | $3.70 | 12.10 K | $51.70 M |
| 03/24/2026 | $4.26 | $4.08 (-4.23%) | $4.26 | $4.08 | 1.04 K | $54.64 M |
| 03/23/2026 | $4.39 | $4.13 (-5.92%) | $4.40 | $4.03 | 16.10 K | $55.31 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.
