14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $72.39 $129.86 Friday, 17th May 2024 SITM stock ended at $127.54. This is 0.414% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.29% from a day low at $125.50 to a day high of $129.64.
90 days $72.39 $129.86
52 weeks $72.39 $141.99

Historical SiTime Corporation prices

Date Open High Low Close Volume
Nov 23, 2020 $81.84 $85.93 $77.69 $85.20 261 677
Nov 20, 2020 $81.42 $84.43 $80.34 $82.30 111 345
Nov 19, 2020 $79.77 $83.15 $79.28 $82.21 233 922
Nov 18, 2020 $86.24 $87.88 $79.39 $80.77 240 808
Nov 17, 2020 $88.00 $88.55 $86.11 $86.78 104 625
Nov 16, 2020 $93.98 $96.75 $85.92 $88.36 146 805
Nov 13, 2020 $94.88 $97.56 $93.79 $93.99 72 724
Nov 12, 2020 $94.65 $96.24 $93.20 $94.40 110 970
Nov 11, 2020 $91.15 $95.79 $90.30 $93.20 99 812
Nov 10, 2020 $95.12 $98.14 $89.48 $90.28 131 715
Nov 09, 2020 $110.00 $112.69 $94.38 $95.09 142 784
Nov 06, 2020 $96.33 $106.44 $95.17 $103.50 117 328
Nov 05, 2020 $93.00 $99.07 $91.57 $95.56 199 155
Nov 04, 2020 $92.36 $93.78 $89.22 $93.60 165 321
Nov 03, 2020 $85.65 $92.99 $85.65 $91.61 97 768
Nov 02, 2020 $84.99 $87.00 $83.35 $84.55 77 916
Oct 30, 2020 $87.46 $89.93 $82.57 $83.49 145 250
Oct 29, 2020 $87.54 $89.64 $86.46 $88.41 59 156
Oct 28, 2020 $91.30 $92.51 $84.00 $86.29 143 394
Oct 27, 2020 $91.76 $94.61 $91.76 $92.85 72 798
Oct 26, 2020 $92.59 $93.60 $89.34 $91.11 58 036
Oct 23, 2020 $91.16 $93.58 $90.41 $93.30 19 457
Oct 22, 2020 $88.51 $92.12 $87.77 $91.09 73 175
Oct 21, 2020 $92.19 $93.24 $87.39 $88.16 99 191
Oct 20, 2020 $92.61 $92.61 $87.22 $92.14 80 401

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