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 |
| Aug 23, 2023 | $126.22 | $132.89 | $126.22 | $131.08 | 86 627 |
| Aug 22, 2023 | $128.64 | $128.82 | $124.26 | $127.55 | 134 649 |
| Aug 21, 2023 | $123.61 | $127.10 | $123.61 | $126.25 | 143 322 |
| Aug 18, 2023 | $120.75 | $124.84 | $120.70 | $123.61 | 121 934 |
| Aug 17, 2023 | $124.53 | $125.00 | $121.52 | $122.90 | 131 488 |
| Aug 16, 2023 | $127.36 | $127.52 | $124.16 | $124.25 | 125 609 |
| Aug 15, 2023 | $131.22 | $131.81 | $127.73 | $127.74 | 122 244 |
| Aug 14, 2023 | $131.82 | $133.83 | $130.97 | $132.16 | 142 893 |
| Aug 11, 2023 | $137.05 | $138.76 | $132.70 | $133.00 | 117 154 |
| Aug 10, 2023 | $138.42 | $141.54 | $137.07 | $139.15 | 177 006 |
| Aug 09, 2023 | $135.24 | $138.25 | $132.00 | $136.81 | 163 298 |
| Aug 08, 2023 | $135.86 | $137.28 | $133.02 | $135.64 | 169 891 |
| Aug 07, 2023 | $139.23 | $141.99 | $135.89 | $138.80 | 237 354 |
| Aug 04, 2023 | $137.23 | $139.15 | $132.90 | $136.85 | 263 161 |
| Aug 03, 2023 | $136.81 | $141.29 | $129.22 | $138.30 | 459 791 |
| Aug 02, 2023 | $130.31 | $130.53 | $125.00 | $127.26 | 361 165 |
| Aug 01, 2023 | $127.28 | $134.43 | $125.69 | $133.63 | 302 579 |
| Jul 31, 2023 | $125.10 | $130.47 | $125.10 | $129.01 | 361 894 |
| Jul 28, 2023 | $123.98 | $125.87 | $123.47 | $125.00 | 148 072 |
| Jul 27, 2023 | $125.66 | $126.57 | $120.43 | $121.07 | 183 295 |
| Jul 26, 2023 | $123.68 | $123.70 | $119.65 | $122.62 | 224 012 |
| Jul 25, 2023 | $124.28 | $127.44 | $124.28 | $124.81 | 156 637 |
| Jul 24, 2023 | $124.30 | $125.89 | $121.87 | $123.08 | 121 248 |
| Jul 21, 2023 | $125.30 | $126.63 | $123.52 | $124.30 | 143 619 |
| Jul 20, 2023 | $129.95 | $130.08 | $122.94 | $123.38 | 284 496 |
