NASDAQ:SITM
SiTime Corporation Stock Price (Quote)
$90.27
+2.99 (+3.43%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $72.39 | $94.50 | Thursday, 2nd May 2024 SITM stock ended at $90.27. This is 3.43% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.95% from a day low at $87.48 to a day high of $91.81. |
| 90 days | $72.39 | $129.43 | |
| 52 weeks | $72.39 | $141.99 |
| Date | Open | High | Low | Close | Volume |
| Jul 18, 2023 | $129.63 | $131.17 | $127.80 | $130.83 | 117 519 |
| Jul 17, 2023 | $126.31 | $130.01 | $126.31 | $129.59 | 212 685 |
| Jul 14, 2023 | $130.50 | $131.87 | $125.58 | $126.46 | 144 608 |
| Jul 13, 2023 | $127.95 | $132.05 | $127.17 | $130.78 | 208 996 |
| Jul 12, 2023 | $123.61 | $126.74 | $121.99 | $126.45 | 200 981 |
| Jul 11, 2023 | $119.49 | $120.51 | $118.00 | $120.51 | 108 711 |
| Jul 10, 2023 | $116.40 | $119.84 | $116.40 | $119.24 | 195 062 |
| Jul 07, 2023 | $115.46 | $117.57 | $114.56 | $115.81 | 156 718 |
| Jul 06, 2023 | $113.63 | $115.95 | $112.69 | $115.34 | 179 692 |
| Jul 05, 2023 | $120.56 | $120.56 | $115.99 | $116.41 | 230 424 |
| Jul 03, 2023 | $118.24 | $120.79 | $117.63 | $120.65 | 121 209 |
| Jun 30, 2023 | $122.81 | $122.81 | $117.85 | $117.97 | 236 204 |
| Jun 29, 2023 | $119.41 | $121.78 | $118.66 | $121.41 | 234 904 |
| Jun 28, 2023 | $118.16 | $120.43 | $117.17 | $118.60 | 194 328 |
| Jun 27, 2023 | $113.85 | $120.91 | $113.85 | $120.88 | 309 670 |
| Jun 26, 2023 | $115.22 | $119.28 | $113.96 | $113.96 | 207 805 |
| Jun 23, 2023 | $117.33 | $118.84 | $113.42 | $114.80 | 376 626 |
| Jun 22, 2023 | $116.75 | $120.73 | $116.45 | $120.67 | 265 608 |
| Jun 21, 2023 | $117.09 | $120.04 | $115.17 | $117.79 | 290 051 |
| Jun 20, 2023 | $116.35 | $119.27 | $113.92 | $118.77 | 404 908 |
| Jun 16, 2023 | $121.06 | $121.06 | $116.32 | $117.89 | 1 889 462 |
| Jun 15, 2023 | $116.08 | $120.74 | $116.08 | $118.91 | 387 900 |
| Jun 14, 2023 | $115.93 | $118.36 | $115.02 | $118.17 | 396 115 |
| Jun 13, 2023 | $119.82 | $119.95 | $114.68 | $116.00 | 334 133 |
| Jun 12, 2023 | $112.33 | $117.36 | $111.40 | $117.00 | 350 860 |
