NASDAQ:SITM
SiTime Corporation Stock Price (Quote)
$92.25
+1.98 (+2.19%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $72.39 | $94.95 | Friday, 3rd May 2024 SITM stock ended at $92.25. This is 2.19% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.83% from a day low at $91.45 to a day high of $94.95. |
| 90 days | $72.39 | $129.43 | |
| 52 weeks | $72.39 | $141.99 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $112.33 | $117.36 | $111.40 | $117.00 | 350 860 |
| Jun 09, 2023 | $110.80 | $112.50 | $109.53 | $110.78 | 162 798 |
| Jun 08, 2023 | $110.67 | $111.00 | $108.01 | $109.59 | 162 286 |
| Jun 07, 2023 | $107.14 | $112.12 | $106.02 | $110.45 | 366 359 |
| Jun 06, 2023 | $102.26 | $108.14 | $101.54 | $106.00 | 239 836 |
| Jun 05, 2023 | $101.61 | $104.71 | $100.95 | $103.24 | 267 131 |
| Jun 02, 2023 | $104.18 | $104.50 | $99.84 | $101.92 | 208 647 |
| Jun 01, 2023 | $99.17 | $103.52 | $98.69 | $102.87 | 248 817 |
| May 31, 2023 | $99.89 | $100.90 | $96.38 | $99.17 | 476 027 |
| May 30, 2023 | $106.71 | $108.26 | $100.09 | $101.70 | 385 413 |
| May 26, 2023 | $103.41 | $104.43 | $94.75 | $102.88 | 403 136 |
| May 25, 2023 | $94.46 | $95.21 | $92.20 | $94.31 | 170 121 |
| May 24, 2023 | $90.78 | $93.09 | $89.34 | $91.58 | 239 543 |
| May 23, 2023 | $95.41 | $96.79 | $93.94 | $94.00 | 191 010 |
| May 22, 2023 | $93.99 | $96.98 | $93.75 | $96.30 | 277 971 |
| May 19, 2023 | $98.04 | $98.86 | $93.34 | $94.94 | 445 429 |
| May 18, 2023 | $91.26 | $97.48 | $90.88 | $97.04 | 672 903 |
| May 17, 2023 | $85.87 | $92.07 | $84.84 | $90.99 | 474 029 |
| May 16, 2023 | $84.74 | $86.07 | $84.26 | $85.48 | 218 966 |
| May 15, 2023 | $82.23 | $85.70 | $82.23 | $85.39 | 251 501 |
| May 12, 2023 | $83.22 | $83.53 | $81.10 | $82.43 | 259 238 |
| May 11, 2023 | $83.32 | $84.11 | $81.99 | $82.76 | 234 271 |
| May 10, 2023 | $85.74 | $85.74 | $82.58 | $83.70 | 389 670 |
| May 09, 2023 | $83.87 | $85.56 | $82.49 | $83.87 | 317 712 |
| May 08, 2023 | $88.48 | $89.99 | $84.00 | $85.18 | 503 064 |
