NASDAQ:SITM
SiTime Corporation Stock Price (Quote)
$123.33
-3.51 (-2.77%)
At Close: Jun 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $115.76 | $132.50 | Friday, 14th Jun 2024 SITM stock ended at $123.33. This is 2.77% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 6.25% from a day low at $119.86 to a day high of $127.35. |
90 days | $72.39 | $132.50 | |
52 weeks | $72.39 | $141.99 |
Historical SiTime Corporation prices
Date | Open | High | Low | Close | Volume |
Apr 12, 2021 | $99.12 | $99.69 | $95.41 | $96.31 | 155 233 |
Apr 09, 2021 | $104.37 | $104.52 | $98.05 | $99.74 | 131 715 |
Apr 08, 2021 | $104.88 | $105.77 | $102.43 | $104.78 | 92 200 |
Apr 07, 2021 | $103.69 | $105.68 | $100.04 | $102.18 | 76 236 |
Apr 06, 2021 | $105.86 | $107.54 | $103.06 | $104.25 | 82 065 |
Apr 05, 2021 | $109.79 | $109.79 | $102.99 | $105.91 | 141 199 |
Apr 01, 2021 | $101.22 | $105.91 | $100.46 | $105.30 | 77 953 |
Mar 31, 2021 | $96.29 | $99.91 | $95.62 | $98.60 | 211 904 |
Mar 30, 2021 | $92.29 | $95.00 | $90.50 | $94.67 | 109 677 |
Mar 29, 2021 | $98.93 | $102.48 | $91.04 | $92.77 | 147 470 |
Mar 26, 2021 | $98.95 | $102.24 | $97.07 | $100.03 | 166 112 |
Mar 25, 2021 | $97.01 | $99.97 | $92.00 | $98.71 | 189 319 |
Mar 24, 2021 | $108.21 | $108.71 | $98.21 | $98.34 | 196 630 |
Mar 23, 2021 | $107.19 | $107.75 | $102.09 | $106.48 | 164 415 |
Mar 22, 2021 | $103.51 | $109.75 | $101.17 | $107.96 | 163 327 |
Mar 19, 2021 | $98.93 | $103.98 | $97.57 | $102.90 | 273 708 |
Mar 18, 2021 | $101.44 | $103.82 | $99.04 | $99.59 | 92 614 |
Mar 17, 2021 | $104.01 | $105.50 | $99.00 | $103.81 | 168 814 |
Mar 16, 2021 | $104.76 | $111.79 | $103.86 | $106.96 | 210 204 |
Mar 15, 2021 | $100.56 | $103.91 | $99.29 | $103.25 | 169 974 |
Mar 12, 2021 | $105.20 | $105.81 | $99.87 | $100.00 | 326 069 |
Mar 11, 2021 | $103.66 | $108.97 | $103.66 | $108.37 | 227 427 |
Mar 10, 2021 | $103.95 | $107.00 | $99.54 | $99.92 | 140 629 |
Mar 09, 2021 | $97.48 | $105.57 | $96.21 | $102.47 | 247 435 |
Mar 08, 2021 | $98.60 | $101.29 | $93.23 | $93.86 | 543 366 |
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.
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.
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.
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.