News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

SiTime Corporation (SITM)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

120.78

+0.64

(+0.53%)

At close: 04:00PM EST

120.15

-0.63

(-0.52%)

After hours:

06:24PM EST

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	117.93	121.93	117.93	120.78	120.78	149,900
26 Jan 2023	120.12	120.87	116.60	120.14	120.14	192,600
25 Jan 2023	115.72	119.58	112.59	118.08	118.08	242,900
24 Jan 2023	119.60	120.49	116.12	118.99	118.99	308,700
23 Jan 2023	112.89	122.68	112.89	121.28	121.28	257,800
20 Jan 2023	107.82	111.70	106.81	111.44	111.44	136,900
19 Jan 2023	108.02	108.51	104.68	106.51	106.51	210,700
18 Jan 2023	111.53	112.29	108.47	110.29	110.29	154,100
17 Jan 2023	106.20	110.83	102.81	109.00	109.00	222,000
13 Jan 2023	100.67	107.60	100.67	106.53	106.53	315,200
12 Jan 2023	105.14	106.39	97.89	102.58	102.58	422,300
11 Jan 2023	109.10	109.10	100.01	104.67	104.67	415,600
10 Jan 2023	108.06	111.17	106.80	109.60	109.60	221,800
09 Jan 2023	106.90	114.44	106.89	108.06	108.06	252,600
06 Jan 2023	99.59	105.79	96.98	105.01	105.01	165,600
05 Jan 2023	96.79	101.08	95.80	98.37	98.37	149,000
04 Jan 2023	99.96	101.25	97.40	98.68	98.68	149,700
03 Jan 2023	105.04	105.04	96.82	97.67	97.67	186,200
30 Dec 2022	99.85	102.07	98.81	101.62	101.62	125,300
29 Dec 2022	99.94	103.06	99.94	102.31	102.31	145,100
28 Dec 2022	95.33	98.98	94.03	97.24	97.24	192,000
27 Dec 2022	98.65	98.91	95.75	96.14	96.14	141,200
23 Dec 2022	99.11	100.61	97.57	99.41	99.41	84,300
22 Dec 2022	101.51	101.51	96.59	100.32	100.32	223,600
21 Dec 2022	100.97	105.33	99.52	105.15	105.15	180,900
20 Dec 2022	97.40	103.04	97.24	100.01	100.01	147,300
19 Dec 2022	103.86	104.26	99.04	99.37	99.37	241,300
16 Dec 2022	101.73	105.65	101.46	104.81	104.81	415,900
15 Dec 2022	107.67	109.00	103.67	103.75	103.75	268,200
14 Dec 2022	113.41	117.86	110.52	111.02	111.02	300,300
13 Dec 2022	112.53	117.23	110.11	114.13	114.13	494,700
12 Dec 2022	100.89	106.85	100.18	106.60	106.60	326,200
09 Dec 2022	103.68	104.82	101.52	101.78	101.78	156,200
08 Dec 2022	100.38	106.34	99.00	106.11	106.11	278,000
07 Dec 2022	97.49	101.04	97.07	99.54	99.54	138,400
06 Dec 2022	102.31	102.31	97.45	98.70	98.70	253,800
05 Dec 2022	103.15	103.64	99.78	101.95	101.95	176,000
02 Dec 2022	100.58	105.95	100.03	104.32	104.32	150,500
01 Dec 2022	103.91	107.65	101.55	104.18	104.18	234,200
30 Nov 2022	97.50	105.88	95.72	105.46	105.46	250,900
29 Nov 2022	100.39	100.39	95.41	97.63	97.63	230,700
28 Nov 2022	97.64	99.34	96.18	97.00	97.00	171,400
25 Nov 2022	99.78	101.06	98.90	99.00	99.00	56,300
23 Nov 2022	101.99	105.00	100.58	101.53	101.53	138,600
22 Nov 2022	97.20	102.94	95.32	102.57	102.57	212,600
21 Nov 2022	102.78	103.37	96.68	96.93	96.93	203,000
18 Nov 2022	105.29	105.36	102.16	105.12	105.12	267,200
17 Nov 2022	99.51	103.06	99.42	102.80	102.80	184,800
16 Nov 2022	108.80	108.80	101.07	102.16	102.16	253,700
15 Nov 2022	108.38	114.17	107.57	111.19	111.19	425,800
14 Nov 2022	106.83	106.83	102.01	103.01	103.01	360,100
11 Nov 2022	104.35	109.14	103.13	107.47	107.47	571,400
10 Nov 2022	96.62	105.22	96.61	105.07	105.07	437,800
09 Nov 2022	90.55	91.68	87.75	88.73	88.73	243,500
08 Nov 2022	95.00	95.42	90.55	93.62	93.62	410,900
07 Nov 2022	87.00	93.53	85.99	92.86	92.86	490,000
04 Nov 2022	85.14	88.62	82.00	86.22	86.22	692,700
03 Nov 2022	79.10	85.40	76.61	80.27	80.27	946,800
02 Nov 2022	91.81	93.88	87.12	87.42	87.42	394,700
01 Nov 2022	92.56	94.78	91.26	91.30	91.30	235,100
31 Oct 2022	92.17	93.20	88.49	89.81	89.81	318,100
28 Oct 2022	89.27	94.88	88.76	94.42	94.42	382,300
27 Oct 2022	88.33	90.46	87.54	89.47	89.47	644,600
26 Oct 2022	83.96	89.49	83.28	87.50	87.50	365,200
25 Oct 2022	78.90	86.55	78.90	86.40	86.40	401,900
24 Oct 2022	80.25	80.52	74.70	78.64	78.64	278,000
21 Oct 2022	77.24	80.79	75.00	80.50	80.50	227,200
20 Oct 2022	77.10	80.70	75.73	77.10	77.10	312,700
19 Oct 2022	76.07	78.22	74.88	76.72	76.72	347,200
18 Oct 2022	79.48	80.57	74.87	76.38	76.38	399,600
17 Oct 2022	76.10	77.70	75.08	76.47	76.47	263,800
14 Oct 2022	81.00	81.83	73.10	73.30	73.30	303,100
13 Oct 2022	75.00	82.04	74.00	79.88	79.88	586,900
12 Oct 2022	78.75	79.27	76.78	78.38	78.38	396,800
11 Oct 2022	78.74	81.08	76.51	78.75	78.75	417,800
10 Oct 2022	82.44	82.74	77.78	80.11	80.11	363,100
07 Oct 2022	87.52	87.95	82.29	83.23	83.23	294,500
06 Oct 2022	89.72	92.74	89.72	91.20	91.20	181,600
05 Oct 2022	87.31	91.55	86.66	90.62	90.62	321,900
04 Oct 2022	86.16	90.14	85.54	90.05	90.05	481,300
03 Oct 2022	80.09	84.73	79.54	83.25	83.25	339,600
30 Sept 2022	81.02	83.66	78.54	78.73	78.73	309,700
29 Sept 2022	83.16	83.16	80.01	81.83	81.83	281,500
28 Sept 2022	80.04	86.60	79.54	85.71	85.71	417,000
27 Sept 2022	80.33	82.81	78.58	80.60	80.60	292,700
26 Sept 2022	81.06	83.07	77.47	78.40	78.40	338,200
23 Sept 2022	78.88	81.85	77.77	81.34	81.34	533,400
22 Sept 2022	82.88	83.67	79.63	80.36	80.36	385,300
21 Sept 2022	84.75	87.82	83.34	83.68	83.68	489,000
20 Sept 2022	84.97	85.82	83.29	84.07	84.07	595,300
19 Sept 2022	85.48	88.20	85.48	86.25	86.25	386,500
16 Sept 2022	87.51	88.60	85.00	86.82	86.82	843,900
15 Sept 2022	91.53	94.35	88.22	89.05	89.05	466,300
14 Sept 2022	93.20	94.52	90.29	92.21	92.21	353,700
13 Sept 2022	92.00	97.20	91.39	91.92	91.92	483,300
12 Sept 2022	102.74	104.69	101.21	103.05	103.05	255,000
09 Sept 2022	100.00	103.57	100.00	101.87	101.87	225,700
08 Sept 2022	95.80	99.49	94.56	97.86	97.86	311,200
07 Sept 2022	95.00	98.51	94.21	97.69	97.69	295,500
06 Sept 2022	99.00	99.24	94.57	94.98	94.98	337,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

AUD/USD0.7106-0.0011(-0.15%)

ASX 2007,493.80+25.50(+0.34%)

OIL79.38-1.63(-2.01%)

GOLD1,927.60-2.40(-0.12%)

BTC-AUD32,934.70+595.11(+1.84%)

News that makes you smarter and richer... For free.

SiTime Corporation (SITM)

ALL ORDS
7,709.50
+21.50(+0.28%)

AUD/USD
0.7106
-0.0011(-0.15%)

ASX 200
7,493.80
+25.50(+0.34%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,927.60
-2.40(-0.12%)

BTC-AUD
32,934.70
+595.11(+1.84%)