Australia markets closed

SiTime Corporation (SITM)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
153.40-1.75 (-1.13%)
At close: 04:00PM EDT
141.54 -11.86 (-7.73%)
After hours: 07:54PM EDT
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 2024156.93158.66153.16153.40153.40270,200
11 July 2024156.63160.14149.92155.15155.15359,400
10 July 2024148.24155.39148.23152.99152.99336,500
09 July 2024142.54147.70138.44147.60147.60309,700
08 July 2024134.87143.21134.87142.42142.42411,700
05 July 2024129.53134.16127.77134.01134.01198,600
03 July 2024129.33131.90127.28128.43128.43101,700
02 July 2024122.57128.49121.25128.24128.24118,200
01 July 2024124.17124.17118.98122.53122.53147,700
28 June 2024124.29128.32122.77124.38124.38388,600
27 June 2024121.69124.50121.03123.25123.25125,700
26 June 2024122.22124.58120.12121.69121.69116,000
25 June 2024116.40124.01114.32122.70122.70165,300
24 June 2024118.13121.00115.80115.84115.84154,500
21 June 2024118.80120.91117.01118.60118.60534,100
20 June 2024118.71121.56117.23119.70119.70235,400
18 June 2024123.87123.87119.76120.13120.13134,000
17 June 2024122.69124.93118.94124.50124.50179,100
14 June 2024124.89127.35119.71123.33123.33139,200
13 June 2024129.07129.93123.00126.84126.84219,800
12 June 2024130.99131.90127.52129.28129.28195,300
11 June 2024120.48123.99118.44123.91123.91156,300
10 June 2024117.06122.68116.35121.30121.30177,800
07 June 2024122.98125.03118.24118.89118.89109,000
06 June 2024124.87125.86122.76123.31123.31130,500
05 June 2024118.04124.00118.04123.86123.86121,900
04 June 2024120.62120.62115.76116.52116.5298,200
03 June 2024125.31125.31118.40120.70120.70152,200
31 May 2024127.17128.49119.72121.82121.82164,000
30 May 2024125.36127.45123.74126.24126.24144,100
29 May 2024126.16128.79124.73125.66125.66144,800
28 May 2024126.24131.50126.01129.45129.45230,000
24 May 2024121.47125.48121.11125.18125.18156,200
23 May 2024124.08125.93118.57119.93119.93210,100
22 May 2024126.19127.66123.04123.88123.88260,300
21 May 2024129.11129.50124.91126.02126.02165,000
20 May 2024127.54132.50127.37130.87130.87127,300
17 May 2024128.07129.63125.50127.54127.5497,900
16 May 2024129.86129.86127.36128.07128.07134,800
15 May 2024129.84129.84126.12129.53129.53177,800
14 May 2024125.00129.43124.88127.12127.12333,100
13 May 2024123.39127.10122.76124.01124.01184,300
10 May 2024124.53125.72119.57123.15123.15339,000
09 May 2024111.23128.81109.33124.34124.34848,300
08 May 202496.1397.3294.8296.9296.92148,700
07 May 202496.4499.9895.6097.0097.00228,900
06 May 202492.6297.1792.3696.6496.64187,900
03 May 202492.8094.9591.4492.2592.25185,100
02 May 202489.2191.8187.4890.2790.27133,400
01 May 202487.5591.0086.7387.2887.28292,400
30 Apr 202489.0291.0088.5189.1289.12177,100
29 Apr 202488.7991.6588.1390.3690.36175,400
26 Apr 202483.0788.9982.9988.7988.79246,500
25 Apr 202475.8383.2375.7483.0783.07346,200
24 Apr 202475.1477.1174.7476.2276.22141,600
23 Apr 202473.7076.1273.7074.5674.56165,300
22 Apr 202474.4875.5972.3973.7173.71126,800
19 Apr 202473.8274.3972.7773.4473.44211,400
18 Apr 202476.6976.8773.8874.4774.47185,400
17 Apr 202479.0079.6576.9477.1377.13124,100
16 Apr 202477.6979.1876.6978.6878.68141,900
15 Apr 202482.0782.9577.5878.5178.51217,500
12 Apr 202486.0786.0781.2281.6381.63200,500
11 Apr 202482.4688.1381.0587.8487.84253,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...