5 DAY PERFORMANCE
+37.08%
1 MONTH PERFORMANCE
+12.19%
3 MONTH PERFORMANCE
+37.08%
6 MONTH PERFORMANCE
-7.20%
YEAR-TO-DATE PERFORMANCE
-23.82%
1 YEAR PERFORMANCE
-50.28%
Sunlands Technology Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
