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 |
| Sep 28, 2023 | $108.11 | $114.35 | $107.76 | $112.80 | 189 793 |
| Sep 27, 2023 | $107.15 | $108.70 | $105.88 | $108.22 | 168 200 |
| Sep 26, 2023 | $104.69 | $106.83 | $104.45 | $106.06 | 145 896 |
| Sep 25, 2023 | $105.53 | $108.05 | $105.01 | $105.54 | 125 743 |
| Sep 22, 2023 | $107.44 | $108.66 | $105.94 | $106.88 | 125 642 |
| Sep 21, 2023 | $108.59 | $108.78 | $103.62 | $106.55 | 217 806 |
| Sep 20, 2023 | $113.73 | $114.79 | $110.10 | $110.29 | 105 130 |
| Sep 19, 2023 | $114.72 | $116.93 | $111.22 | $113.26 | 75 891 |
| Sep 18, 2023 | $114.80 | $117.57 | $114.20 | $114.66 | 117 557 |
| Sep 15, 2023 | $113.37 | $115.51 | $111.43 | $115.38 | 356 819 |
| Sep 14, 2023 | $111.78 | $114.87 | $110.55 | $113.97 | 127 559 |
| Sep 13, 2023 | $110.99 | $112.59 | $109.13 | $110.59 | 157 103 |
| Sep 12, 2023 | $109.38 | $111.66 | $108.10 | $111.45 | 194 783 |
| Sep 11, 2023 | $115.02 | $115.02 | $110.09 | $110.38 | 190 365 |
| Sep 08, 2023 | $117.49 | $117.65 | $111.97 | $113.04 | 187 785 |
| Sep 07, 2023 | $123.65 | $125.29 | $115.79 | $117.67 | 163 463 |
| Sep 06, 2023 | $130.68 | $132.16 | $124.49 | $126.45 | 190 944 |
| Sep 05, 2023 | $129.42 | $133.26 | $128.20 | $130.51 | 126 751 |
| Sep 01, 2023 | $133.89 | $133.89 | $129.52 | $130.59 | 129 269 |
| Aug 31, 2023 | $131.73 | $135.17 | $130.53 | $132.69 | 181 828 |
| Aug 30, 2023 | $130.26 | $132.80 | $129.30 | $132.03 | 126 435 |
| Aug 29, 2023 | $126.96 | $132.88 | $126.96 | $131.72 | 290 445 |
| Aug 28, 2023 | $126.22 | $128.16 | $124.51 | $127.80 | 148 575 |
| Aug 25, 2023 | $125.79 | $128.44 | $122.95 | $125.18 | 122 466 |
| Aug 24, 2023 | $132.65 | $133.83 | $124.90 | $125.38 | 133 696 |
