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 |
| Nov 02, 2023 | $102.29 | $108.49 | $99.04 | $108.32 | 401 445 |
| Nov 01, 2023 | $98.53 | $98.79 | $92.29 | $96.75 | 512 720 |
| Oct 31, 2023 | $96.88 | $100.93 | $96.06 | $99.80 | 151 170 |
| Oct 30, 2023 | $99.53 | $99.53 | $94.01 | $96.47 | 170 169 |
| Oct 27, 2023 | $102.27 | $102.27 | $98.00 | $98.95 | 199 390 |
| Oct 26, 2023 | $102.44 | $104.85 | $101.55 | $102.00 | 133 671 |
| Oct 25, 2023 | $105.67 | $113.39 | $101.83 | $102.28 | 134 287 |
| Oct 24, 2023 | $106.32 | $108.66 | $105.34 | $107.69 | 116 806 |
| Oct 23, 2023 | $106.07 | $108.39 | $104.84 | $104.95 | 112 925 |
| Oct 20, 2023 | $112.04 | $112.27 | $107.13 | $107.21 | 109 927 |
| Oct 19, 2023 | $114.46 | $115.07 | $111.03 | $111.82 | 100 626 |
| Oct 18, 2023 | $113.12 | $115.29 | $112.30 | $112.79 | 86 463 |
| Oct 17, 2023 | $113.62 | $116.56 | $111.46 | $115.36 | 121 465 |
| Oct 16, 2023 | $113.53 | $117.56 | $113.53 | $116.30 | 95 417 |
| Oct 13, 2023 | $120.03 | $120.03 | $112.92 | $113.05 | 123 167 |
| Oct 12, 2023 | $120.55 | $121.34 | $117.82 | $119.65 | 87 791 |
| Oct 11, 2023 | $118.04 | $119.95 | $116.89 | $119.95 | 96 639 |
| Oct 10, 2023 | $114.48 | $118.96 | $114.48 | $117.68 | 109 306 |
| Oct 09, 2023 | $113.65 | $115.04 | $112.10 | $114.42 | 100 229 |
| Oct 06, 2023 | $111.11 | $116.81 | $111.11 | $115.10 | 99 024 |
| Oct 05, 2023 | $113.96 | $114.13 | $111.16 | $112.32 | 141 314 |
| Oct 04, 2023 | $109.86 | $114.50 | $109.86 | $114.02 | 123 875 |
| Oct 03, 2023 | $113.53 | $115.09 | $108.41 | $108.91 | 117 036 |
| Oct 02, 2023 | $113.75 | $115.10 | $112.00 | $114.98 | 199 755 |
| Sep 29, 2023 | $114.89 | $116.47 | $112.55 | $114.25 | 162 100 |
