NASDAQ:SITM
SiTime Corporation Stock Price (Quote)
$90.27
+2.99 (+3.43%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $72.39 | $94.50 | Thursday, 2nd May 2024 SITM stock ended at $90.27. This is 3.43% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.95% from a day low at $87.48 to a day high of $91.81. |
| 90 days | $72.39 | $129.43 | |
| 52 weeks | $72.39 | $141.99 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 15, 2024 | $86.00 | $87.38 | $84.05 | $84.13 | 317 855 |
| Mar 14, 2024 | $90.02 | $91.09 | $86.40 | $87.18 | 187 536 |
| Mar 13, 2024 | $92.65 | $93.44 | $90.34 | $90.73 | 179 444 |
| Mar 12, 2024 | $94.85 | $94.85 | $91.67 | $93.86 | 159 189 |
| Mar 11, 2024 | $94.96 | $96.57 | $93.76 | $94.43 | 174 417 |
| Mar 08, 2024 | $96.71 | $98.38 | $95.91 | $96.42 | 154 787 |
| Mar 07, 2024 | $94.18 | $96.40 | $93.94 | $96.24 | 196 056 |
| Mar 06, 2024 | $93.53 | $96.05 | $92.07 | $92.91 | 183 009 |
| Mar 05, 2024 | $93.50 | $93.64 | $89.69 | $91.19 | 191 864 |
| Mar 04, 2024 | $94.57 | $97.11 | $93.21 | $94.64 | 305 596 |
| Mar 01, 2024 | $93.97 | $95.12 | $91.80 | $94.00 | 285 506 |
| Feb 29, 2024 | $95.09 | $95.68 | $91.79 | $92.50 | 325 185 |
| Feb 28, 2024 | $92.02 | $94.40 | $90.99 | $93.15 | 149 469 |
| Feb 27, 2024 | $95.96 | $96.79 | $93.25 | $93.40 | 216 244 |
| Feb 26, 2024 | $97.79 | $98.81 | $95.85 | $95.96 | 110 179 |
| Feb 23, 2024 | $98.42 | $98.59 | $95.82 | $97.00 | 156 125 |
| Feb 22, 2024 | $104.81 | $105.99 | $97.57 | $98.40 | 314 495 |
