Australia markets open in 9 hours 1 minute

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
DateOpenHighLowClose*Adj. close**Volume
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
05 Jan 202396.79101.0895.8098.3798.37149,000
04 Jan 202399.96101.2597.4098.6898.68149,700
03 Jan 2023105.04105.0496.8297.6797.67186,200
30 Dec 202299.85102.0798.81101.62101.62125,300
29 Dec 202299.94103.0699.94102.31102.31145,100
28 Dec 202295.3398.9894.0397.2497.24192,000
27 Dec 202298.6598.9195.7596.1496.14141,200
23 Dec 202299.11100.6197.5799.4199.4184,300
22 Dec 2022101.51101.5196.59100.32100.32223,600
21 Dec 2022100.97105.3399.52105.15105.15180,900
20 Dec 202297.40103.0497.24100.01100.01147,300
19 Dec 2022103.86104.2699.0499.3799.37241,300
16 Dec 2022101.73105.65101.46104.81104.81415,900
15 Dec 2022107.67109.00103.67103.75103.75268,200
14 Dec 2022113.41117.86110.52111.02111.02300,300
13 Dec 2022112.53117.23110.11114.13114.13494,700
12 Dec 2022100.89106.85100.18106.60106.60326,200
09 Dec 2022103.68104.82101.52101.78101.78156,200
08 Dec 2022100.38106.3499.00106.11106.11278,000
07 Dec 202297.49101.0497.0799.5499.54138,400
06 Dec 2022102.31102.3197.4598.7098.70253,800
05 Dec 2022103.15103.6499.78101.95101.95176,000
02 Dec 2022100.58105.95100.03104.32104.32150,500
01 Dec 2022103.91107.65101.55104.18104.18234,200
30 Nov 202297.50105.8895.72105.46105.46250,900
29 Nov 2022100.39100.3995.4197.6397.63230,700
28 Nov 202297.6499.3496.1897.0097.00171,400
25 Nov 202299.78101.0698.9099.0099.0056,300
23 Nov 2022101.99105.00100.58101.53101.53138,600
22 Nov 202297.20102.9495.32102.57102.57212,600
21 Nov 2022102.78103.3796.6896.9396.93203,000
18 Nov 2022105.29105.36102.16105.12105.12267,200
17 Nov 202299.51103.0699.42102.80102.80184,800
16 Nov 2022108.80108.80101.07102.16102.16253,700
15 Nov 2022108.38114.17107.57111.19111.19425,800
14 Nov 2022106.83106.83102.01103.01103.01360,100
11 Nov 2022104.35109.14103.13107.47107.47571,400
10 Nov 202296.62105.2296.61105.07105.07437,800
09 Nov 202290.5591.6887.7588.7388.73243,500
08 Nov 202295.0095.4290.5593.6293.62410,900
07 Nov 202287.0093.5385.9992.8692.86490,000
04 Nov 202285.1488.6282.0086.2286.22692,700
03 Nov 202279.1085.4076.6180.2780.27946,800
02 Nov 202291.8193.8887.1287.4287.42394,700
01 Nov 202292.5694.7891.2691.3091.30235,100
31 Oct 202292.1793.2088.4989.8189.81318,100
28 Oct 202289.2794.8888.7694.4294.42382,300
27 Oct 202288.3390.4687.5489.4789.47644,600
26 Oct 202283.9689.4983.2887.5087.50365,200
25 Oct 202278.9086.5578.9086.4086.40401,900
24 Oct 202280.2580.5274.7078.6478.64278,000
21 Oct 202277.2480.7975.0080.5080.50227,200
20 Oct 202277.1080.7075.7377.1077.10312,700
19 Oct 202276.0778.2274.8876.7276.72347,200
18 Oct 202279.4880.5774.8776.3876.38399,600
17 Oct 202276.1077.7075.0876.4776.47263,800
14 Oct 202281.0081.8373.1073.3073.30303,100
13 Oct 202275.0082.0474.0079.8879.88586,900
12 Oct 202278.7579.2776.7878.3878.38396,800
11 Oct 202278.7481.0876.5178.7578.75417,800
10 Oct 202282.4482.7477.7880.1180.11363,100
07 Oct 202287.5287.9582.2983.2383.23294,500
06 Oct 202289.7292.7489.7291.2091.20181,600
05 Oct 202287.3191.5586.6690.6290.62321,900
04 Oct 202286.1690.1485.5490.0590.05481,300
03 Oct 202280.0984.7379.5483.2583.25339,600
30 Sept 202281.0283.6678.5478.7378.73309,700
29 Sept 202283.1683.1680.0181.8381.83281,500
28 Sept 202280.0486.6079.5485.7185.71417,000
27 Sept 202280.3382.8178.5880.6080.60292,700
26 Sept 202281.0683.0777.4778.4078.40338,200
23 Sept 202278.8881.8577.7781.3481.34533,400
22 Sept 202282.8883.6779.6380.3680.36385,300
21 Sept 202284.7587.8283.3483.6883.68489,000
20 Sept 202284.9785.8283.2984.0784.07595,300
19 Sept 202285.4888.2085.4886.2586.25386,500
16 Sept 202287.5188.6085.0086.8286.82843,900
15 Sept 202291.5394.3588.2289.0589.05466,300
14 Sept 202293.2094.5290.2992.2192.21353,700
13 Sept 202292.0097.2091.3991.9291.92483,300
12 Sept 2022102.74104.69101.21103.05103.05255,000
09 Sept 2022100.00103.57100.00101.87101.87225,700
08 Sept 202295.8099.4994.5697.8697.86311,200
07 Sept 202295.0098.5194.2197.6997.69295,500
06 Sept 202299.0099.2494.5794.9894.98337,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...