XNYS
Datos históricos de Sunlands Technology Group
Sunlands Technology Group · STG
$2.68
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:42 UTC
- Variación en el periodo
- −63.78%
- Máximo
- US$7.75
- 10 de octubre de 2025
- Mínimo
- US$2.44
- 17 de junio de 2026
- Volumen medio diario
- 0.12 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.68 | 2.69 | 2.68 | 2.68 | −0.37% | 7,240.04 |
| 8 oct 2026 | 2.68 | 2.69 | 2.68 | 2.69 | −1.07% | 445.631 |
| 7 oct 2026 | 2.69 | 2.72 | 2.69 | 2.72 | −2.19% | 755.223 |
| 5 oct 2026 | 2.82 | 2.83 | 2.78 | 2.78 | −2.46% | 2,508.631 |
| 2 oct 2026 | 2.85 | 2.85 | 2.85 | 2.85 | −1.72% | 1,115.64 |
| 1 oct 2026 | 2.80 | 2.90 | 2.80 | 2.90 | +0.69% | 484.649 |
| 30 sep 2026 | 2.92 | 2.92 | 2.88 | 2.88 | −1.37% | 5,866.421 |
| 29 sep 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 0.00% | 262.152 |
| 24 sep 2026 | 2.92 | 2.92 | 2.92 | 2.92 | +0.34% | 507.599 |
| 23 sep 2026 | 2.84 | 2.91 | 2.83 | 2.91 | −0.68% | 1,491.631 |
| 22 sep 2026 | 2.83 | 2.93 | 2.83 | 2.93 | +3.53% | 1,306.631 |
| 21 sep 2026 | 2.91 | 3.00 | 2.83 | 2.83 | −5.67% | 1,681.558 |
| 18 sep 2026 | 2.90 | 3.00 | 2.80 | 3.00 | 0.00% | 14,491.631 |
| 17 sep 2026 | 3.00 | 3.00 | 2.96 | 3.00 | +3.45% | 29,094.04 |
| 16 sep 2026 | 2.90 | 2.90 | 2.81 | 2.90 | −0.34% | 1,974.631 |
| 15 sep 2026 | 3.00 | 3.00 | 2.86 | 2.91 | −3.00% | 3,418.631 |
| 14 sep 2026 | 3.00 | 3.00 | 2.88 | 3.00 | +1.35% | 3,113.88 |
| 11 sep 2026 | 2.95 | 3.00 | 2.95 | 2.96 | 0.00% | 1,580.682 |
| 10 sep 2026 | 2.90 | 2.96 | 2.87 | 2.96 | +0.34% | 3,873.631 |
| 9 sep 2026 | 2.91 | 2.99 | 2.91 | 2.95 | +1.20% | 1,682.631 |
| 8 sep 2026 | 2.84 | 3.00 | 2.82 | 2.92 | +2.64% | 36,170.931 |
| 4 sep 2026 | 2.85 | 2.99 | 2.84 | 2.84 | −0.35% | 6,712.213 |
| 3 sep 2026 | 2.93 | 2.95 | 2.85 | 2.85 | −1.72% | 11,931.283 |
| 2 sep 2026 | 2.84 | 2.90 | 2.84 | 2.90 | 0.00% | 6,482.213 |
| 1 sep 2026 | 2.82 | 2.95 | 2.82 | 2.90 | −1.23% | 7,165.134 |
| 31 ago 2026 | 2.90 | 2.95 | 2.90 | 2.94 | +0.55% | 7,139.631 |
| 28 ago 2026 | 2.87 | 2.93 | 2.87 | 2.92 | −0.68% | 2,638.631 |
| 27 ago 2026 | 2.95 | 2.95 | 2.91 | 2.94 | +1.38% | 1,425.631 |
| 26 ago 2026 | 3.00 | 3.00 | 2.90 | 2.90 | −2.68% | 14,338.534 |
| 25 ago 2026 | 2.99 | 3.00 | 2.95 | 2.98 | 0.00% | 24,348.631 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.