SITM - SiTime Corporation

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202399.89100.9096.3899.1799.17489,100
30 May 2023106.09108.26100.09101.70101.70389,600
26 May 202395.49104.5294.75102.88102.88404,400
25 May 202394.4695.2192.2094.3194.31171,400
24 May 202390.7893.0989.3491.5891.58239,600
23 May 202395.4196.7993.9194.0094.00191,000
22 May 202393.9996.9893.7596.3096.30284,900
19 May 202398.0498.8693.3494.9494.94447,900
18 May 202391.2697.5090.8297.0497.04701,700
17 May 202385.8792.0784.8390.9990.99477,900
16 May 202384.7486.0783.9985.4885.48220,000
15 May 202382.2385.6981.8285.3985.39251,500
12 May 202383.2283.5381.0982.4382.43259,200
11 May 202383.3284.5081.9982.7682.76237,200
10 May 202385.7485.7482.5883.7083.70390,000
09 May 202383.8785.5682.4983.8783.87321,400
08 May 202388.4889.9984.0085.1885.18506,900
05 May 202383.9888.5281.6988.2988.291,228,900
04 May 202390.6996.1683.7684.5084.501,662,500
03 May 2023106.44108.80103.81106.54106.54249,300
02 May 2023110.86111.23105.47106.44106.44278,400
01 May 2023108.49111.26108.49110.36110.36145,800
28 Apr 2023108.21109.47106.65108.47108.47244,100
27 Apr 2023111.36111.3695.68108.21108.21906,100
26 Apr 2023111.79113.64110.56110.76110.76329,600
25 Apr 2023114.13114.79110.23110.23110.23293,400
24 Apr 2023117.05117.60113.50115.30115.30253,300
21 Apr 2023115.56117.93114.39117.46117.46257,800
20 Apr 2023115.99118.36115.31116.01116.01187,400
19 Apr 2023119.17119.50116.91118.01118.01250,600
18 Apr 2023126.27126.65119.73121.15121.15308,100
17 Apr 2023119.94125.24118.53124.99124.99162,300
14 Apr 2023124.88125.36118.67121.05121.05326,500
13 Apr 2023123.22125.77121.33124.43124.43253,500
12 Apr 2023133.07134.57121.35121.50121.50256,800
11 Apr 2023135.83136.90130.16130.83130.83234,100
10 Apr 2023129.13136.02128.20135.54135.54143,100
06 Apr 2023127.83131.38125.41130.10130.10140,000
05 Apr 2023134.78134.95127.44129.02129.02199,900
04 Apr 2023138.38139.05134.75135.51135.51127,400
03 Apr 2023141.08141.67136.11138.10138.10181,700
31 Mar 2023138.45142.35138.03142.23142.23162,300
30 Mar 2023138.01139.99137.49139.15139.15130,100
29 Mar 2023134.81136.96133.13136.45136.45122,100
28 Mar 2023132.79134.30127.40131.99131.99127,800
27 Mar 2023136.78137.38131.69133.21133.2196,400
24 Mar 2023140.47140.47135.33136.25136.25150,100
23 Mar 2023133.99142.88133.50142.00142.00325,100
22 Mar 2023134.16136.31131.33131.51131.51183,000
21 Mar 2023134.33136.85132.33134.16134.16103,900
20 Mar 2023131.20133.05128.10132.42132.42198,700
17 Mar 2023135.12137.36130.78131.12131.12424,900
16 Mar 2023126.67135.08125.94134.28134.28204,500
15 Mar 2023129.10130.13118.24128.04128.04480,400
14 Mar 2023134.00136.21129.77132.21132.21193,600
13 Mar 2023122.88131.65122.43130.32130.32332,800
10 Mar 2023133.83134.84122.55126.27126.27364,100
09 Mar 2023131.32135.98131.32134.42134.42401,800
08 Mar 2023130.04133.81128.75132.39132.39217,300
07 Mar 2023130.00130.82127.03129.19129.19221,600
06 Mar 2023133.87135.73129.31129.98129.98207,900
03 Mar 2023130.84134.43130.00134.03134.03252,200
02 Mar 2023130.00132.98128.27131.36131.36325,300
01 Mar 2023123.86133.39122.64133.19133.19500,800
28 Feb 2023118.11124.29116.65124.15124.15227,600
27 Feb 2023117.68119.76116.82118.98118.98149,400
24 Feb 2023113.77116.17112.11115.60115.60158,500
23 Feb 2023121.77122.87115.10116.68116.68189,900
22 Feb 2023117.15119.41116.02117.97117.97177,800
21 Feb 2023118.41121.55117.40117.92117.92179,200
17 Feb 2023124.36124.61119.98121.40121.40163,000
16 Feb 2023124.10127.01123.90124.90124.90175,800
15 Feb 2023124.12128.09124.12127.32127.3288,200
14 Feb 2023123.81129.77123.81126.13126.13117,000
13 Feb 2023124.76127.44123.85126.46126.46176,800
10 Feb 2023125.62125.74122.60124.48124.48134,300
09 Feb 2023127.20131.00127.20127.58127.58286,500
08 Feb 2023126.07128.88124.79124.98124.98121,900
07 Feb 2023125.54128.37122.93127.32127.32216,300
06 Feb 2023124.98127.05122.75125.03125.03288,600
03 Feb 2023125.48133.01123.84127.93127.93326,700
02 Feb 2023125.00134.71123.82130.23130.23743,900
01 Feb 2023117.27123.35117.27122.60122.60727,800
31 Jan 2023113.70116.18113.70115.23115.23350,400
30 Jan 2023117.84119.00113.82114.47114.47190,800
27 Jan 2023117.93121.93117.93120.78120.78149,900
26 Jan 2023120.12120.87116.60120.14120.14192,600
25 Jan 2023115.72119.58112.59118.08118.08242,900
24 Jan 2023119.60120.49116.12118.99118.99308,700
23 Jan 2023112.89122.68112.89121.28121.28257,800
20 Jan 2023107.82111.70106.81111.44111.44136,900
19 Jan 2023108.02108.51104.68106.51106.51210,700
18 Jan 2023111.53112.29108.47110.29110.29154,100
17 Jan 2023106.20110.83102.81109.00109.00222,000
13 Jan 2023100.67107.60100.67106.53106.53315,200
12 Jan 2023105.14106.3997.89102.58102.58422,300
11 Jan 2023109.10109.10100.01104.67104.67415,600
10 Jan 2023108.06111.17106.80109.60109.60221,800
09 Jan 2023106.90114.44106.89108.06108.06252,600
06 Jan 202399.59105.7996.98105.01105.01165,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...