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

81.83

-3.88

(-4.53%)

At close: 04:00PM EDT

85.92

+4.09

(+5.00%)

After hours:

07:04PM EDT

Time period:

29 Sept 2021 - 29 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	83.16	83.16	80.01	81.83	81.83	281,523
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
02 Sept 2022	102.71	103.23	96.79	99.01	99.01	417,800
01 Sept 2022	104.44	104.51	96.11	99.76	99.76	791,300
31 Aug 2022	112.28	114.20	104.68	106.41	106.41	830,000
30 Aug 2022	113.32	113.55	107.48	110.75	110.75	391,600
29 Aug 2022	114.32	116.00	111.40	112.02	112.02	330,900
26 Aug 2022	121.80	121.98	115.49	115.89	115.89	237,600
25 Aug 2022	118.39	122.98	118.39	122.86	122.86	281,500
24 Aug 2022	118.08	120.79	117.30	118.50	118.50	269,000
23 Aug 2022	117.62	122.25	117.62	119.06	119.06	204,600
22 Aug 2022	119.88	120.78	116.80	117.00	117.00	330,200
19 Aug 2022	125.43	126.85	121.54	122.21	122.21	337,400
18 Aug 2022	125.24	132.82	125.24	129.05	129.05	327,300
17 Aug 2022	128.18	129.31	122.04	125.24	125.24	418,100
16 Aug 2022	133.45	133.74	128.32	130.93	130.93	330,900
15 Aug 2022	135.14	136.44	131.01	133.95	133.95	351,200
12 Aug 2022	135.27	138.17	133.15	135.58	135.58	192,600
11 Aug 2022	137.50	139.95	134.16	134.44	134.44	277,400
10 Aug 2022	134.27	136.54	130.91	136.36	136.36	341,100
09 Aug 2022	140.07	140.35	127.01	129.58	129.58	497,000
08 Aug 2022	142.90	148.00	140.79	143.28	143.28	401,000
05 Aug 2022	137.92	151.99	136.75	140.06	140.06	796,300
04 Aug 2022	157.22	163.20	130.01	136.40	136.40	2,110,700
03 Aug 2022	199.32	209.66	192.60	209.51	209.51	269,800
02 Aug 2022	183.70	200.88	183.70	198.45	198.45	259,000
01 Aug 2022	183.64	191.61	181.57	187.05	187.05	158,100
29 July 2022	181.53	186.88	180.00	185.98	185.98	127,300
28 July 2022	181.00	182.22	174.74	181.13	181.13	127,500
27 July 2022	173.54	179.90	172.55	178.39	178.39	177,000
26 July 2022	172.20	173.58	168.95	169.02	169.02	133,000
25 July 2022	173.88	174.40	168.79	173.96	173.96	150,000
22 July 2022	185.48	186.13	173.03	175.35	175.35	113,100
21 July 2022	186.24	186.87	180.54	186.00	186.00	131,000
20 July 2022	170.92	186.96	170.92	185.87	185.87	271,300
19 July 2022	163.72	173.35	163.06	172.20	172.20	159,100
18 July 2022	163.94	166.74	159.18	160.37	160.37	222,300
15 July 2022	157.20	158.80	152.45	158.11	158.11	135,200
14 July 2022	147.94	153.42	144.48	153.41	153.41	92,600
13 July 2022	142.79	152.55	142.79	149.47	149.47	147,800
12 July 2022	148.35	150.43	144.06	147.02	147.02	103,900
11 July 2022	150.79	150.90	146.87	147.53	147.53	96,700
08 July 2022	146.66	155.65	146.66	152.87	152.87	113,400
07 July 2022	145.79	155.99	145.43	150.54	150.54	204,600
06 July 2022	141.72	143.58	137.04	142.53	142.53	212,200
05 July 2022	138.92	141.37	129.44	141.33	141.33	650,600
01 July 2022	160.86	162.93	143.05	144.00	144.00	404,800
30 June 2022	160.00	168.79	158.45	163.03	163.03	174,200
29 June 2022	166.11	168.08	160.16	163.04	163.04	200,400
28 June 2022	181.51	183.14	168.60	169.04	169.04	166,100
27 June 2022	189.80	189.80	179.61	180.63	180.63	158,200
24 June 2022	174.54	185.77	174.02	185.50	185.50	300,900
23 June 2022	176.01	177.61	169.21	171.12	171.12	154,300
22 June 2022	168.05	177.39	168.05	174.58	174.58	213,000
21 June 2022	165.00	178.77	165.00	173.85	173.85	175,600
17 June 2022	165.00	166.65	158.33	162.41	162.41	419,900
16 June 2022	177.83	177.83	160.61	162.56	162.56	309,100
15 June 2022	184.10	187.96	179.10	182.83	182.83	257,600
14 June 2022	180.00	183.27	176.69	180.76	180.76	94,400
13 June 2022	187.70	190.01	177.09	178.04	178.04	193,300
10 June 2022	200.52	208.08	193.53	196.77	196.77	163,900
09 June 2022	215.78	220.70	206.03	207.20	207.20	145,200
08 June 2022	225.66	229.50	216.23	217.22	217.22	128,500
07 June 2022	215.63	229.48	214.36	229.21	229.21	180,900
06 June 2022	230.00	234.89	218.63	219.16	219.16	162,900
03 June 2022	221.10	226.15	218.01	223.76	223.76	122,000
02 June 2022	208.94	226.99	208.94	226.95	226.95	160,600
01 June 2022	215.34	218.43	202.38	208.57	208.57	157,700
31 May 2022	210.33	216.70	204.23	213.00	213.00	231,500
27 May 2022	202.47	213.96	202.47	211.59	211.59	193,800
26 May 2022	189.42	202.24	188.96	199.38	199.38	156,900
25 May 2022	188.34	194.35	185.10	189.93	189.93	154,100
24 May 2022	194.22	194.22	182.35	190.87	190.87	142,900
23 May 2022	194.91	199.50	191.00	198.18	198.18	148,100
20 May 2022	199.29	202.83	187.12	198.22	198.22	171,800
19 May 2022	184.68	198.79	184.68	195.62	195.62	172,400
18 May 2022	193.60	199.60	182.05	185.91	185.91	160,400
17 May 2022	192.55	198.98	190.20	198.38	198.38	185,000
16 May 2022	196.79	199.25	183.61	184.75	184.75	199,200
13 May 2022	177.43	198.12	177.43	197.57	197.57	174,700
12 May 2022	159.76	173.62	156.57	172.73	172.73	307,400
11 May 2022	170.02	174.92	162.08	162.56	162.56	271,800
10 May 2022	170.32	176.29	163.82	173.47	173.47	318,100
09 May 2022	181.72	183.35	163.01	163.79	163.79	319,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,708.90-51.70(-0.76%)

ASX 2006,511.60-43.40(-0.66%)

AUD/USD0.6504-0.0000(-0.00%)

OIL81.41+0.18(+0.22%)

GOLD1,671.50+2.90(+0.17%)

BTC-AUD29,946.29-208.54(-0.69%)

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

SiTime Corporation (SITM)

ALL ORDS
6,708.90
-51.70(-0.76%)

ASX 200
6,511.60
-43.40(-0.66%)

AUD/USD
0.6504
-0.0000(-0.00%)

OIL
81.41
+0.18(+0.22%)

GOLD
1,671.50
+2.90(+0.17%)

BTC-AUD
29,946.29
-208.54(-0.69%)