Stockscreener 앱 받기
5.46
4.88%
-0.28
시간 외 거래:
5.60
0.14
+2.56%
Sunlands Technology Group Adr 주식 (STG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $5.67 | $5.41 | $0.26 | 14,729.0 | -4.88% |
| 2024-09-05 | $5.74 | $5.19 | $0.55 | 7,740.0 | +3.05% |
| 2024-09-04 | $5.79 | $5.47 | $0.3217 | 3,855.0 | -3.80% |
| 2024-09-03 | $5.90 | $5.00 | $0.90 | 38,276.0 | +20.88% |
| 2024-08-30 | $7.56 | $4.25 | $3.31 | 69,692.0 | -39.06% |
| 2024-08-29 | $9.70 | $7.00 | $2.70 | 420,306.0 | -3.79% |
| 2024-08-28 | $8.49 | $8.17 | $0.325 | 2,417.0 | +0.00% |
| 2024-08-27 | $8.49 | $7.81 | $0.68 | 1,543.0 | +0.99% |
| 2024-08-26 | $8.31 | $7.71 | $0.5999 | 2,219.0 | -4.60% |
| 2024-08-23 | $9.88 | $7.37 | $2.51 | 44,323.0 | -1.85% |
| 2024-08-22 | $9.76 | $8.32 | $1.44 | 161,618.0 | +2.25% |
| 2024-08-21 | $9.27 | $8.39 | $0.88 | 4,458.0 | -2.87% |
| 2024-08-20 | $8.70 | $8.39 | $0.305 | 2,944.0 | -5.23% |
| 2024-08-19 | $10.49 | $8.81 | $1.68 | 8,639.0 | -13.56% |
| 2024-08-16 | $11.06 | $10.10 | $0.9599 | 53,737.0 | +6.20% |
| 2024-08-15 | $10.18 | $7.98 | $2.20 | 184,356.0 | +19.33% |
| 2024-08-14 | $8.38 | $7.87 | $0.51 | 867.0 | +8.83% |
| 2024-08-13 | $7.70 | $7.21 | $0.485 | 2,784.0 | +5.34% |
| 2024-08-12 | $9.44 | $7.31 | $2.13 | 14,146.0 | -26.16% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $5.90 | $5.00 | $0.90 | 79,329.0 | +13.99% |
| 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% |
2.11%
자본화:
|
볼륨(24시간):