Australia markets closed

SiTime Corporation (SITM)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
82.54-5.30 (-6.03%)
As of 01:40PM EDT. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202486.0786.0782.4682.5482.5469,608
11 Apr 202482.4688.1381.0587.8487.84252,700
10 Apr 202483.6683.7980.1082.1082.10449,000
09 Apr 202485.6487.1184.8986.0286.02280,400
08 Apr 202483.9685.3683.1684.7784.77192,500
05 Apr 202486.7487.8383.3683.5283.52249,300
04 Apr 202490.2791.6987.0987.2587.25283,500
03 Apr 202489.0089.9487.8088.8088.80218,400
02 Apr 202493.5494.5090.0090.1990.19203,000
01 Apr 202492.7396.0092.4694.9494.94131,000
28 Mar 202491.3795.4391.3793.2393.23134,700
27 Mar 202490.4691.8789.0191.0991.09109,700
26 Mar 202494.0694.0689.5089.8189.81128,300
25 Mar 202492.0394.6091.6393.2193.21137,400
22 Mar 202495.6796.5993.5393.8093.80165,500
21 Mar 202490.4396.2589.9495.7895.78348,500
20 Mar 202485.6089.0484.8388.3088.30133,600
19 Mar 202484.3187.0783.8385.5585.55134,300
18 Mar 202485.3986.8683.7085.1285.12173,200
15 Mar 202486.0087.3884.0584.1384.13358,200
14 Mar 202490.1491.0986.3587.1887.18191,300
13 Mar 202492.6594.0690.3290.7390.73190,300
12 Mar 202494.8594.8591.6793.8693.86159,200
11 Mar 202494.9696.5793.7694.4394.43175,200
08 Mar 202496.7198.3895.9196.4296.42154,800
07 Mar 202494.1896.4093.7096.2496.24204,500
06 Mar 202493.5396.0592.0792.9192.91183,000
05 Mar 202493.5093.6489.6991.1991.19202,600
04 Mar 202494.5797.1193.1994.6494.64314,300
01 Mar 202493.9795.1291.8094.0094.00293,500
29 Feb 202495.0995.6891.7992.5092.50334,100
28 Feb 202492.0294.5090.9993.1593.15153,000
27 Feb 202495.9696.7993.2593.4093.40220,800
26 Feb 202497.7998.8195.8595.9695.96114,700
23 Feb 202498.4298.5895.7597.0097.00162,700
22 Feb 2024104.81105.9997.5798.4098.40321,900
21 Feb 2024102.83103.4799.08100.43100.43291,800
20 Feb 2024102.22105.60101.92104.94104.94356,500
16 Feb 2024107.87109.51101.50103.52103.52366,300
15 Feb 2024115.24117.12107.00107.60107.60460,000
14 Feb 2024111.11120.95109.64115.54115.54424,400
13 Feb 2024116.64125.31116.54120.61120.61364,100
12 Feb 2024125.43129.43124.61125.85125.85415,500
09 Feb 2024117.72126.66117.72124.96124.96228,500
08 Feb 2024109.83117.88108.85116.37116.37244,200
07 Feb 2024108.73110.29105.63109.11109.11144,800
06 Feb 2024107.52109.46105.60107.59107.59167,700
05 Feb 2024105.81108.75104.52107.67107.67180,200
02 Feb 2024105.31107.82105.31105.81105.81132,400
01 Feb 2024107.58107.58103.32106.83106.83285,600
31 Jan 2024108.68110.66105.64106.57106.57212,900
30 Jan 2024118.35118.35109.87110.00110.00206,200
29 Jan 2024116.60119.45114.55119.12119.12114,100
26 Jan 2024119.78120.02115.51116.53116.53129,000
25 Jan 2024126.00126.00120.55121.13121.13124,700
24 Jan 2024126.25127.05122.89123.01123.01100,400
23 Jan 2024125.28126.14123.18125.17125.17148,800
22 Jan 2024123.00125.61122.83124.00124.00160,600
19 Jan 2024119.69121.47116.93121.25121.25117,200
18 Jan 2024117.82118.77116.44117.58117.58148,000
17 Jan 2024114.84116.22113.23114.90114.90179,100
16 Jan 2024114.69118.57113.87117.55117.5591,600
12 Jan 2024117.41117.73115.44116.34116.3489,300
11 Jan 2024115.93117.72113.53116.48116.48147,600
10 Jan 2024116.93117.83112.42116.47116.4798,900
09 Jan 2024114.50118.08113.00117.28117.28117,600
08 Jan 2024112.75115.91112.75114.72114.72104,000
05 Jan 2024111.56119.04111.56113.23113.23250,900
04 Jan 2024115.85116.16110.14111.56111.56195,600
03 Jan 2024115.00118.28112.94116.80116.80187,400
02 Jan 2024121.01121.02115.01117.44117.44235,100
29 Dec 2023126.08126.35121.43122.08122.08151,800
28 Dec 2023128.01128.90125.31126.17126.1794,400
27 Dec 2023129.99130.42126.11128.01128.0183,600
26 Dec 2023128.10130.07128.00128.81128.8163,300
22 Dec 2023127.22127.72124.94126.67126.6771,700
21 Dec 2023123.78125.81122.44125.70125.7091,300
20 Dec 2023124.12127.42120.52120.74120.74165,300
19 Dec 2023128.74129.42117.02124.58124.58504,800
18 Dec 2023128.58128.80124.82127.59127.59117,600
15 Dec 2023128.60132.44126.22129.42129.42323,300
14 Dec 2023119.23127.56119.01126.61126.61338,600
13 Dec 2023113.00118.13109.71117.21117.21255,900
12 Dec 2023111.80114.13111.51112.71112.71108,200
11 Dec 2023116.42118.92111.75112.20112.20391,400
08 Dec 2023104.23115.22104.23114.81114.81237,500
07 Dec 2023103.32104.58101.16104.50104.50123,300
06 Dec 2023103.86104.47100.87102.00102.00224,700
05 Dec 2023107.30107.92101.62102.07102.07274,000
04 Dec 2023110.90111.04107.42108.46108.46142,700
01 Dec 2023109.88111.65108.39110.62110.62141,400
30 Nov 2023113.00113.46109.60110.60110.60161,000
29 Nov 2023114.54117.24112.57112.92112.92176,200
28 Nov 2023113.10113.31109.98111.50111.50259,300
27 Nov 2023114.88116.68113.30114.13114.13141,300
24 Nov 2023114.26114.89112.92114.73114.7347,400
22 Nov 2023115.47117.93114.64115.47115.47109,300
21 Nov 2023116.86117.41114.47115.18115.18135,600
20 Nov 2023114.78119.11114.70118.81118.81144,600
17 Nov 2023116.57116.71113.53113.67113.67159,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...