14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $72.39 $132.50 Monday, 20th May 2024 SITM stock ended at $130.87. This is 2.61% more than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 4.03% from a day low at $127.37 to a day high of $132.50.
90 days $72.39 $132.50
52 weeks $72.39 $141.99

Historical SiTime Corporation prices

Date Open High Low Close Volume
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
May 05, 2023 $83.98 $88.52 $81.70 $88.29 1 228 762
May 04, 2023 $90.69 $96.16 $83.77 $84.50 1 661 702
May 03, 2023 $106.44 $108.74 $103.81 $106.54 247 795
May 02, 2023 $110.86 $111.23 $105.47 $106.44 241 222
May 01, 2023 $108.49 $111.21 $108.49 $110.36 145 724
Apr 28, 2023 $108.21 $109.47 $106.82 $108.47 243 985
Apr 27, 2023 $111.36 $111.36 $95.68 $108.21 906 124
Apr 26, 2023 $111.79 $113.65 $110.56 $110.76 327 366
Apr 25, 2023 $114.13 $114.79 $110.23 $110.23 293 116
Apr 24, 2023 $117.05 $117.55 $113.50 $115.30 243 216
Apr 21, 2023 $115.56 $117.93 $114.39 $117.46 257 786
Apr 20, 2023 $115.99 $118.36 $115.31 $116.01 187 423
Apr 19, 2023 $119.17 $119.50 $116.91 $118.01 250 606
Apr 18, 2023 $126.27 $126.65 $119.73 $121.15 308 061

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SITM stock historical prices to predict future price movements?
Trend Analysis: Examine the SITM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SITM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About SiTime Corporation

SiTime SiTime Corporation designs, develops, and sells silicon timing systems solutions in Taiwan, Hong Kong, the United States, and internationally. The company provides resonators and clock integrated circuits, and various types of oscillators. Its solutions have applications in various markets, including communications and enterprise, automotive, industrial, Internet of Things, mobile, consumer, and aerospace and defense. The company sells its timing... SITM Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT