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 |
| Dec 18, 2019 | $22.37 | $22.37 | $21.50 | $21.52 | 52 877 |
| Dec 17, 2019 | $21.65 | $22.98 | $20.51 | $22.26 | 112 197 |
| Dec 16, 2019 | $19.98 | $22.28 | $19.96 | $21.29 | 159 094 |
| Dec 13, 2019 | $19.50 | $19.88 | $18.89 | $19.63 | 29 191 |
| Dec 12, 2019 | $20.50 | $20.50 | $18.09 | $19.25 | 74 894 |
| Dec 11, 2019 | $19.65 | $20.95 | $19.50 | $20.34 | 47 991 |
| Dec 10, 2019 | $20.30 | $21.10 | $19.20 | $19.64 | 120 563 |
| Dec 09, 2019 | $18.04 | $21.22 | $17.19 | $20.50 | 158 436 |
| Dec 06, 2019 | $16.70 | $18.03 | $16.22 | $18.03 | 81 235 |
| Dec 05, 2019 | $16.95 | $16.95 | $16.05 | $16.80 | 45 436 |
| Dec 04, 2019 | $16.77 | $17.11 | $16.77 | $16.94 | 63 323 |
| Dec 03, 2019 | $16.80 | $17.48 | $16.10 | $16.74 | 65 842 |
| Dec 02, 2019 | $17.50 | $18.18 | $16.37 | $16.60 | 74 197 |
| Nov 29, 2019 | $17.51 | $17.60 | $17.09 | $17.40 | 5 839 |
| Nov 27, 2019 | $16.99 | $17.64 | $16.99 | $17.49 | 121 656 |
| Nov 26, 2019 | $17.17 | $17.69 | $16.70 | $17.01 | 34 866 |
| Nov 25, 2019 | $18.00 | $18.80 | $16.55 | $17.15 | 154 354 |
| Nov 22, 2019 | $18.65 | $19.00 | $17.27 | $18.05 | 149 700 |
| Nov 21, 2019 | $16.90 | $19.14 | $16.21 | $18.65 | 1 032 736 |
| Nov 20, 2019 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
