Mail

SITM - SiTime Corporation

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	99.89	100.90	96.38	99.17	99.17	489,100
30 May 2023	106.09	108.26	100.09	101.70	101.70	389,600
26 May 2023	95.49	104.52	94.75	102.88	102.88	404,400
25 May 2023	94.46	95.21	92.20	94.31	94.31	171,400
24 May 2023	90.78	93.09	89.34	91.58	91.58	239,600
23 May 2023	95.41	96.79	93.91	94.00	94.00	191,000
22 May 2023	93.99	96.98	93.75	96.30	96.30	284,900
19 May 2023	98.04	98.86	93.34	94.94	94.94	447,900
18 May 2023	91.26	97.50	90.82	97.04	97.04	701,700
17 May 2023	85.87	92.07	84.83	90.99	90.99	477,900
16 May 2023	84.74	86.07	83.99	85.48	85.48	220,000
15 May 2023	82.23	85.69	81.82	85.39	85.39	251,500
12 May 2023	83.22	83.53	81.09	82.43	82.43	259,200
11 May 2023	83.32	84.50	81.99	82.76	82.76	237,200
10 May 2023	85.74	85.74	82.58	83.70	83.70	390,000
09 May 2023	83.87	85.56	82.49	83.87	83.87	321,400
08 May 2023	88.48	89.99	84.00	85.18	85.18	506,900
05 May 2023	83.98	88.52	81.69	88.29	88.29	1,228,900
04 May 2023	90.69	96.16	83.76	84.50	84.50	1,662,500
03 May 2023	106.44	108.80	103.81	106.54	106.54	249,300
02 May 2023	110.86	111.23	105.47	106.44	106.44	278,400
01 May 2023	108.49	111.26	108.49	110.36	110.36	145,800
28 Apr 2023	108.21	109.47	106.65	108.47	108.47	244,100
27 Apr 2023	111.36	111.36	95.68	108.21	108.21	906,100
26 Apr 2023	111.79	113.64	110.56	110.76	110.76	329,600
25 Apr 2023	114.13	114.79	110.23	110.23	110.23	293,400
24 Apr 2023	117.05	117.60	113.50	115.30	115.30	253,300
21 Apr 2023	115.56	117.93	114.39	117.46	117.46	257,800
20 Apr 2023	115.99	118.36	115.31	116.01	116.01	187,400
19 Apr 2023	119.17	119.50	116.91	118.01	118.01	250,600
18 Apr 2023	126.27	126.65	119.73	121.15	121.15	308,100
17 Apr 2023	119.94	125.24	118.53	124.99	124.99	162,300
14 Apr 2023	124.88	125.36	118.67	121.05	121.05	326,500
13 Apr 2023	123.22	125.77	121.33	124.43	124.43	253,500
12 Apr 2023	133.07	134.57	121.35	121.50	121.50	256,800
11 Apr 2023	135.83	136.90	130.16	130.83	130.83	234,100
10 Apr 2023	129.13	136.02	128.20	135.54	135.54	143,100
06 Apr 2023	127.83	131.38	125.41	130.10	130.10	140,000
05 Apr 2023	134.78	134.95	127.44	129.02	129.02	199,900
04 Apr 2023	138.38	139.05	134.75	135.51	135.51	127,400
03 Apr 2023	141.08	141.67	136.11	138.10	138.10	181,700
31 Mar 2023	138.45	142.35	138.03	142.23	142.23	162,300
30 Mar 2023	138.01	139.99	137.49	139.15	139.15	130,100
29 Mar 2023	134.81	136.96	133.13	136.45	136.45	122,100
28 Mar 2023	132.79	134.30	127.40	131.99	131.99	127,800
27 Mar 2023	136.78	137.38	131.69	133.21	133.21	96,400
24 Mar 2023	140.47	140.47	135.33	136.25	136.25	150,100
23 Mar 2023	133.99	142.88	133.50	142.00	142.00	325,100
22 Mar 2023	134.16	136.31	131.33	131.51	131.51	183,000
21 Mar 2023	134.33	136.85	132.33	134.16	134.16	103,900
20 Mar 2023	131.20	133.05	128.10	132.42	132.42	198,700
17 Mar 2023	135.12	137.36	130.78	131.12	131.12	424,900
16 Mar 2023	126.67	135.08	125.94	134.28	134.28	204,500
15 Mar 2023	129.10	130.13	118.24	128.04	128.04	480,400
14 Mar 2023	134.00	136.21	129.77	132.21	132.21	193,600
13 Mar 2023	122.88	131.65	122.43	130.32	130.32	332,800
10 Mar 2023	133.83	134.84	122.55	126.27	126.27	364,100
09 Mar 2023	131.32	135.98	131.32	134.42	134.42	401,800
08 Mar 2023	130.04	133.81	128.75	132.39	132.39	217,300
07 Mar 2023	130.00	130.82	127.03	129.19	129.19	221,600
06 Mar 2023	133.87	135.73	129.31	129.98	129.98	207,900
03 Mar 2023	130.84	134.43	130.00	134.03	134.03	252,200
02 Mar 2023	130.00	132.98	128.27	131.36	131.36	325,300
01 Mar 2023	123.86	133.39	122.64	133.19	133.19	500,800
28 Feb 2023	118.11	124.29	116.65	124.15	124.15	227,600
27 Feb 2023	117.68	119.76	116.82	118.98	118.98	149,400
24 Feb 2023	113.77	116.17	112.11	115.60	115.60	158,500
23 Feb 2023	121.77	122.87	115.10	116.68	116.68	189,900
22 Feb 2023	117.15	119.41	116.02	117.97	117.97	177,800
21 Feb 2023	118.41	121.55	117.40	117.92	117.92	179,200
17 Feb 2023	124.36	124.61	119.98	121.40	121.40	163,000
16 Feb 2023	124.10	127.01	123.90	124.90	124.90	175,800
15 Feb 2023	124.12	128.09	124.12	127.32	127.32	88,200
14 Feb 2023	123.81	129.77	123.81	126.13	126.13	117,000
13 Feb 2023	124.76	127.44	123.85	126.46	126.46	176,800
10 Feb 2023	125.62	125.74	122.60	124.48	124.48	134,300
09 Feb 2023	127.20	131.00	127.20	127.58	127.58	286,500
08 Feb 2023	126.07	128.88	124.79	124.98	124.98	121,900
07 Feb 2023	125.54	128.37	122.93	127.32	127.32	216,300
06 Feb 2023	124.98	127.05	122.75	125.03	125.03	288,600
03 Feb 2023	125.48	133.01	123.84	127.93	127.93	326,700
02 Feb 2023	125.00	134.71	123.82	130.23	130.23	743,900
01 Feb 2023	117.27	123.35	117.27	122.60	122.60	727,800
31 Jan 2023	113.70	116.18	113.70	115.23	115.23	350,400
30 Jan 2023	117.84	119.00	113.82	114.47	114.47	190,800
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...