Stockscreener 앱 받기
6.94
3.58%
0.24
시간 외 거래:
6.94
Sunlands Technology Group Adr 주식 (STG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $7.12 | $6.60 | $0.5187 | 16,409.0 | +3.58% |
| 2024-11-15 | $6.82 | $6.70 | $0.12 | 381.0 | -1.76% |
| 2024-11-14 | $6.82 | $6.75 | $0.07 | 956.0 | -1.73% |
| 2024-11-13 | $6.95 | $6.75 | $0.195 | 6,808.0 | +1.91% |
| 2024-11-12 | $6.98 | $6.81 | $0.1669 | 2,249.0 | +0.00% |
| 2024-11-11 | $6.97 | $6.81 | $0.165 | 2,666.0 | -2.30% |
| 2024-11-08 | $7.09 | $6.81 | $0.2768 | 1,400.0 | -1.13% |
| 2024-11-07 | $7.14 | $6.67 | $0.47 | 25,626.0 | +3.07% |
| 2024-11-06 | $7.14 | $6.65 | $0.49 | 8,783.0 | -3.66% |
| 2024-11-05 | $7.10 | $6.90 | $0.20 | 1,104.0 | -0.56% |
| 2024-11-04 | $7.14 | $6.79 | $0.3533 | 9,305.0 | +8.18% |
| 2024-11-01 | $7.10 | $6.60 | $0.5012 | 6,737.0 | +0.00% |
| 2024-10-31 | $6.92 | $6.60 | $0.32 | 8,894.0 | +0.00% |
| 2024-10-30 | $7.13 | $6.60 | $0.53 | 7,630.0 | -0.60% |
| 2024-10-29 | $7.11 | $6.64 | $0.4732 | 534.0 | -6.35% |
| 2024-10-28 | $7.09 | $6.94 | $0.15 | 723.0 | -1.53% |
| 2024-10-25 | $7.36 | $6.67 | $0.688 | 9,369.0 | +2.56% |
| 2024-10-24 | $7.19 | $6.89 | $0.30 | 6,383.0 | -0.43% |
| 2024-10-23 | $7.40 | $6.63 | $0.765 | 19,771.0 | +5.07% |
| 2024-10-22 | $7.51 | $5.96 | $1.55 | 16,553.0 | -12.63% |
Sunlands Technology Group Adr 주식 (STG) 연도별 가격 이력
이 심층 분석에서는 Sunlands Technology Group Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sunlands Technology Group Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sunlands Technology Group Adr 주식 (STG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.14 | $6.60 | $0.54 | 98,833.0 | +5.15% |
| 2024-10 | $9.49 | $5.96 | $3.53 | 412,029.0 | -14.62% |
| 2024-09 | $8.14 | $4.56 | $3.58 | 777,175.0 | +61.38% |
| 2024-08 | $11.06 | $4.25 | $6.81 | 1,053,412.0 | -43.98% |
| 2024-07 | $8.85 | $7.02 | $1.83 | 113,574.0 | +8.92% |
| 2024-06 | $8.90 | $6.15 | $2.75 | 88,069.0 | +9.48% |
| 2024-05 | $10.36 | $7.02 | $3.34 | 77,742.0 | -10.26% |
| 2024-04 | $10.29 | $7.50 | $2.78 | 30,194.0 | -17.80% |
| 2024-03 | $12.55 | $9.65 | $2.90 | 54,515.0 | -2.80% |
| 2024-02 | $10.69 | $8.22 | $2.47 | 33,105.0 | +7.01% |
| 2024-01 | $10.28 | $8.00 | $2.28 | 77,736.0 | -8.11% |
Sunlands Technology Group Adr 주식 (STG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.84 | $7.52 | $3.32 | 128,590.0 | +8.08% |
| 2023-11 | $9.80 | $5.03 | $4.77 | 95,618.0 | +65.09% |
| 2023-10 | $6.19 | $4.71 | $1.48 | 59,676.0 | +4.40% |
| 2023-09 | $10.02 | $4.51 | $5.51 | 247,888.0 | -43.77% |
| 2023-08 | $10.51 | $4.83 | $5.68 | 245,908.0 | +103.48% |
| 2023-07 | $5.04 | $3.61 | $1.43 | 180,414.0 | +29.32% |
| 2023-06 | $4.70 | $3.10 | $1.60 | 376,041.0 | +16.04% |
| 2023-05 | $8.02 | $3.01 | $5.01 | 199,725.0 | -56.44% |
| 2023-04 | $9.49 | $7.30 | $2.19 | 226,603.0 | -14.12% |
| 2023-03 | $11.06 | $8.08 | $2.98 | 409,792.0 | -13.97% |
| 2023-02 | $15.40 | $9.21 | $6.19 | 410,849.0 | -29.07% |
| 2023-01 | $13.99 | $6.88 | $7.11 | 605,262.0 | +91.08% |
Sunlands Technology Group Adr 주식 (STG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.11 | $4.20 | $3.91 | 1,502,963.0 | +62.00% |
| 2022-11 | $4.50 | $3.51 | $0.9899 | 292,895.0 | +15.98% |
| 2022-10 | $4.36 | $3.50 | $0.86 | 85,556.0 | -7.40% |
| 2022-09 | $4.65 | $0.00 | $4.65 | 150,166.0 | +8.55% |
| 2022-08 | $5.96 | $3.34 | $2.62 | 331,493.0 | -25.20% |
| 2022-07 | $5.92 | $4.63 | $1.29 | 266,637.0 | +3.20% |
| 2022-06 | $6.39 | $4.40 | $1.99 | 232,923.0 | +3.12% |
| 2022-05 | $5.48 | $2.16 | $3.32 | 297,411.0 | +21.21% |
| 2022-04 | $5.75 | $3.80 | $1.95 | 290,260.0 | -6.98% |
| 2022-03 | $6.39 | $4.30 | $2.09 | 299,431.0 | -27.12% |
| 2022-02 | $6.10 | $4.14 | $1.96 | 305,849.0 | +40.48% |
| 2022-01 | $7.00 | $4.00 | $3.00 | 534,698.0 | -15.15% |
0.98%
0.13%
자본화:
|
볼륨(24시간):