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
Jul 02, 2020 $47.58 $48.52 $42.01 $45.85 203 700
Jul 01, 2020 $47.58 $48.51 $46.75 $46.87 79 900
Jun 30, 2020 $46.60 $48.07 $44.82 $47.41 165 000
Jun 29, 2020 $45.84 $46.15 $44.03 $44.78 95 500
Jun 26, 2020 $46.71 $47.00 $45.04 $45.89 234 735
Jun 25, 2020 $47.55 $47.55 $45.78 $47.00 117 509
Jun 24, 2020 $47.90 $48.70 $46.62 $47.71 90 597
Jun 23, 2020 $48.19 $50.43 $47.01 $48.05 231 158
Jun 22, 2020 $46.72 $47.00 $44.66 $46.79 89 229
Jun 19, 2020 $47.36 $48.00 $45.69 $46.25 407 329
Jun 18, 2020 $46.16 $47.40 $44.11 $46.84 135 915
Jun 17, 2020 $42.50 $49.94 $42.15 $46.66 637 849
Jun 16, 2020 $40.59 $42.84 $40.41 $41.50 287 178
Jun 15, 2020 $35.53 $39.54 $34.24 $39.21 283 711
Jun 12, 2020 $33.50 $36.99 $33.00 $35.75 817 601
Jun 11, 2020 $37.11 $37.99 $32.65 $32.74 109 810
Jun 10, 2020 $36.13 $39.49 $33.62 $37.92 164 956
Jun 09, 2020 $34.98 $39.73 $34.98 $38.60 74 071
Jun 08, 2020 $34.00 $37.06 $34.00 $35.69 125 626
Jun 05, 2020 $34.73 $35.39 $33.66 $33.79 86 624
Jun 04, 2020 $34.00 $34.88 $33.11 $33.89 58 892
Jun 03, 2020 $32.99 $35.00 $32.71 $33.48 147 090
Jun 02, 2020 $31.21 $32.95 $31.21 $31.96 104 510
Jun 01, 2020 $29.40 $32.19 $29.40 $31.00 77 490
May 29, 2020 $30.50 $30.75 $29.25 $29.81 59 732

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