NASDAQ:SITM
SiTime Corporation Stock Price (Quote)
$73.71
+0.270 (+0.368%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $72.39 | $96.00 | Monday, 22nd Apr 2024 SITM stock ended at $73.71. This is 0.368% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 3.67% from a day low at $72.39 to a day high of $75.05. |
| 90 days | $72.39 | $129.43 | |
| 52 weeks | $72.39 | $141.99 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $74.48 | $75.05 | $72.39 | $73.71 | 120 605 |
| Apr 19, 2024 | $73.82 | $74.36 | $72.77 | $73.44 | 204 099 |
| Apr 18, 2024 | $76.69 | $76.72 | $73.88 | $74.47 | 178 775 |
| Apr 17, 2024 | $79.00 | $79.65 | $76.94 | $77.13 | 124 087 |
| Apr 16, 2024 | $77.69 | $79.19 | $77.35 | $78.68 | 141 935 |
| Apr 15, 2024 | $82.07 | $82.95 | $77.58 | $78.51 | 212 753 |
| Apr 12, 2024 | $86.07 | $86.07 | $81.22 | $81.63 | 200 292 |
| Apr 11, 2024 | $82.46 | $88.09 | $81.05 | $87.84 | 252 613 |
| Apr 10, 2024 | $83.60 | $83.80 | $80.10 | $82.10 | 440 485 |
| Apr 09, 2024 | $85.64 | $87.11 | $84.89 | $86.02 | 278 599 |
| Apr 08, 2024 | $83.96 | $85.36 | $83.43 | $84.77 | 188 372 |
| Apr 05, 2024 | $86.74 | $86.74 | $83.45 | $83.52 | 246 409 |
| Apr 04, 2024 | $90.36 | $91.67 | $87.18 | $87.25 | 277 875 |
| Apr 03, 2024 | $89.00 | $89.94 | $87.80 | $88.80 | 208 378 |
| Apr 02, 2024 | $93.54 | $94.50 | $90.00 | $90.19 | 203 033 |
| Apr 01, 2024 | $92.73 | $96.00 | $92.73 | $94.94 | 130 466 |
| Mar 28, 2024 | $91.37 | $95.44 | $91.37 | $93.23 | 125 916 |
| Mar 27, 2024 | $90.46 | $91.87 | $89.01 | $91.09 | 109 651 |
| Mar 26, 2024 | $94.06 | $94.06 | $89.51 | $89.81 | 123 298 |
| Mar 25, 2024 | $92.03 | $94.57 | $91.80 | $93.21 | 111 084 |
| Mar 22, 2024 | $95.67 | $96.56 | $93.56 | $93.80 | 160 295 |
| Mar 21, 2024 | $90.43 | $96.25 | $89.94 | $95.78 | 348 343 |
| Mar 20, 2024 | $85.60 | $89.05 | $84.83 | $88.30 | 133 591 |
| Mar 19, 2024 | $84.31 | $87.06 | $83.83 | $85.55 | 129 727 |
| Mar 18, 2024 | $85.39 | $86.86 | $83.70 | $85.12 | 165 702 |
