Stockscreener 앱 받기
5.61
8.48%
-0.52
Sunlands Technology Group Adr 주식 (STG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-30 | $5.80 | $5.54 | $0.256 | 3,287.0 | -9.46% |
| 2024-12-27 | $6.29 | $6.13 | $0.1597 | 17,356.0 | -2.54% |
| 2024-12-26 | $6.63 | $5.95 | $0.68 | 9,896.0 | -5.98% |
| 2024-12-23 | $6.93 | $6.55 | $0.3837 | 4,726.0 | +7.28% |
| 2024-12-20 | $6.24 | $6.24 | $0.00 | 503.0 | +1.90% |
| 2024-12-19 | $6.12 | $6.12 | $0.00 | 471.0 | +1.55% |
| 2024-12-18 | $6.03 | $6.03 | $0.00 | 232.0 | -6.56% |
| 2024-12-17 | $6.51 | $5.99 | $0.5199 | 1,285.0 | -3.44% |
| 2024-12-16 | $6.68 | $6.60 | $0.08 | 1,499.0 | +9.10% |
| 2024-12-13 | $6.25 | $6.10 | $0.15 | 2,054.0 | -0.12% |
| 2024-12-12 | $6.47 | $6.13 | $0.3378 | 3,244.0 | -2.85% |
| 2024-12-11 | $6.60 | $6.31 | $0.29 | 2,369.0 | -1.25% |
| 2024-12-10 | $6.69 | $6.15 | $0.54 | 7,477.0 | +3.06% |
| 2024-12-09 | $6.59 | $6.16 | $0.4325 | 10,382.0 | -1.74% |
| 2024-12-06 | $6.55 | $6.11 | $0.44 | 2,676.0 | +0.96% |
| 2024-12-05 | $6.25 | $5.90 | $0.35 | 4,819.0 | +2.29% |
| 2024-12-04 | $6.57 | $6.10 | $0.4696 | 6,699.0 | -3.40% |
| 2024-12-03 | $6.38 | $6.15 | $0.2251 | 1,085.0 | +2.02% |
| 2024-12-02 | $6.37 | $6.07 | $0.30 | 1,396.0 | -8.28% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $6.93 | $5.54 | $1.39 | 81,456.0 | -17.90% |
| 2024-11 | $7.14 | $5.93 | $1.21 | 130,972.0 | +2.42% |
| 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% |
0.15%
자본화:
|
볼륨(24시간):