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 08, 2023 | $104.23 | $115.21 | $104.23 | $114.81 | 233 991 |
| Dec 07, 2023 | $103.32 | $104.52 | $101.23 | $104.50 | 120 670 |
| Dec 06, 2023 | $103.86 | $104.47 | $100.87 | $102.00 | 224 550 |
| Dec 05, 2023 | $107.30 | $107.92 | $101.68 | $102.07 | 264 205 |
| Dec 04, 2023 | $110.90 | $111.04 | $107.42 | $108.46 | 142 671 |
| Dec 01, 2023 | $109.88 | $111.65 | $108.39 | $110.62 | 133 890 |
| Nov 30, 2023 | $113.00 | $113.47 | $109.60 | $110.60 | 156 497 |
| Nov 29, 2023 | $114.54 | $117.24 | $112.57 | $112.92 | 170 588 |
| Nov 28, 2023 | $113.10 | $113.31 | $110.15 | $111.50 | 253 185 |
| Nov 27, 2023 | $114.88 | $116.68 | $113.31 | $114.13 | 128 062 |
| Nov 24, 2023 | $114.26 | $114.89 | $112.92 | $114.73 | 47 008 |
| Nov 22, 2023 | $115.47 | $117.93 | $114.64 | $115.47 | 109 264 |
| Nov 21, 2023 | $116.86 | $117.41 | $114.57 | $115.18 | 133 583 |
| Nov 20, 2023 | $114.78 | $119.03 | $114.70 | $118.81 | 141 106 |
| Nov 17, 2023 | $116.57 | $116.72 | $113.53 | $113.67 | 156 024 |
| Nov 16, 2023 | $116.23 | $116.50 | $114.18 | $114.80 | 92 636 |
| Nov 15, 2023 | $116.11 | $121.30 | $115.21 | $117.04 | 138 540 |
| Nov 14, 2023 | $112.54 | $116.40 | $112.41 | $115.47 | 262 866 |
| Nov 13, 2023 | $106.26 | $107.52 | $105.15 | $106.97 | 118 507 |
| Nov 10, 2023 | $109.42 | $109.65 | $105.53 | $108.00 | 128 942 |
| Nov 09, 2023 | $109.72 | $112.22 | $106.51 | $106.73 | 137 974 |
| Nov 08, 2023 | $105.63 | $108.60 | $104.01 | $108.28 | 110 954 |
| Nov 07, 2023 | $107.67 | $110.65 | $105.68 | $105.92 | 154 980 |
| Nov 06, 2023 | $112.73 | $112.97 | $107.73 | $108.63 | 185 378 |
| Nov 03, 2023 | $110.21 | $114.65 | $109.67 | $112.11 | 212 774 |
