NASDAQ:SITM
SiTime Corporation Stock Price (Quote)
$92.25
+1.98 (+2.19%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $72.39 | $94.95 | Friday, 3rd May 2024 SITM stock ended at $92.25. This is 2.19% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.83% from a day low at $91.45 to a day high of $94.95. |
| 90 days | $72.39 | $129.43 | |
| 52 weeks | $72.39 | $141.99 |
| Date | Open | High | Low | Close | Volume |
| Jan 27, 2020 | $24.91 | $25.20 | $23.41 | $24.11 | 126 393 |
| Jan 24, 2020 | $23.49 | $25.72 | $23.12 | $25.01 | 128 400 |
| Jan 23, 2020 | $23.99 | $24.55 | $23.00 | $23.54 | 95 699 |
| Jan 22, 2020 | $24.50 | $25.50 | $23.62 | $23.99 | 85 870 |
| Jan 21, 2020 | $25.61 | $26.69 | $24.41 | $24.68 | 102 036 |
| Jan 17, 2020 | $24.90 | $26.70 | $23.89 | $25.41 | 67 199 |
| Jan 16, 2020 | $23.89 | $24.90 | $23.35 | $24.90 | 98 589 |
| Jan 15, 2020 | $23.94 | $24.77 | $23.41 | $24.00 | 105 975 |
| Jan 14, 2020 | $22.31 | $23.98 | $21.91 | $23.47 | 49 938 |
| Jan 13, 2020 | $22.84 | $23.70 | $21.69 | $22.43 | 65 152 |
| Jan 10, 2020 | $22.32 | $22.96 | $20.77 | $22.80 | 165 363 |
| Jan 09, 2020 | $22.65 | $22.71 | $20.66 | $22.31 | 159 618 |
| Jan 08, 2020 | $22.33 | $22.99 | $22.02 | $22.55 | 52 245 |
| Jan 07, 2020 | $21.54 | $23.19 | $21.49 | $22.13 | 128 822 |
| Jan 06, 2020 | $22.07 | $24.45 | $22.00 | $22.15 | 105 718 |
| Jan 03, 2020 | $24.10 | $24.40 | $22.78 | $23.33 | 69 803 |
| Jan 02, 2020 | $26.00 | $27.50 | $23.30 | $24.34 | 119 205 |
| Dec 31, 2019 | $24.61 | $25.84 | $24.24 | $25.50 | 164 123 |
| Dec 30, 2019 | $23.08 | $24.85 | $22.30 | $24.37 | 130 264 |
| Dec 27, 2019 | $21.30 | $22.99 | $20.90 | $22.74 | 31 093 |
| Dec 26, 2019 | $21.25 | $21.84 | $20.51 | $21.59 | 16 238 |
| Dec 24, 2019 | $21.12 | $21.77 | $21.11 | $21.21 | 12 905 |
| Dec 23, 2019 | $21.36 | $21.88 | $21.01 | $21.11 | 21 916 |
| Dec 20, 2019 | $21.19 | $21.94 | $20.94 | $21.64 | 52 229 |
| Dec 19, 2019 | $21.66 | $21.98 | $20.63 | $21.07 | 57 623 |
