Australia markets close in 4 hours 46 minutes

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
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202283.1683.1680.0181.8381.83281,523
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
02 Sept 2022102.71103.2396.7999.0199.01417,800
01 Sept 2022104.44104.5196.1199.7699.76791,300
31 Aug 2022112.28114.20104.68106.41106.41830,000
30 Aug 2022113.32113.55107.48110.75110.75391,600
29 Aug 2022114.32116.00111.40112.02112.02330,900
26 Aug 2022121.80121.98115.49115.89115.89237,600
25 Aug 2022118.39122.98118.39122.86122.86281,500
24 Aug 2022118.08120.79117.30118.50118.50269,000
23 Aug 2022117.62122.25117.62119.06119.06204,600
22 Aug 2022119.88120.78116.80117.00117.00330,200
19 Aug 2022125.43126.85121.54122.21122.21337,400
18 Aug 2022125.24132.82125.24129.05129.05327,300
17 Aug 2022128.18129.31122.04125.24125.24418,100
16 Aug 2022133.45133.74128.32130.93130.93330,900
15 Aug 2022135.14136.44131.01133.95133.95351,200
12 Aug 2022135.27138.17133.15135.58135.58192,600
11 Aug 2022137.50139.95134.16134.44134.44277,400
10 Aug 2022134.27136.54130.91136.36136.36341,100
09 Aug 2022140.07140.35127.01129.58129.58497,000
08 Aug 2022142.90148.00140.79143.28143.28401,000
05 Aug 2022137.92151.99136.75140.06140.06796,300
04 Aug 2022157.22163.20130.01136.40136.402,110,700
03 Aug 2022199.32209.66192.60209.51209.51269,800
02 Aug 2022183.70200.88183.70198.45198.45259,000
01 Aug 2022183.64191.61181.57187.05187.05158,100
29 July 2022181.53186.88180.00185.98185.98127,300
28 July 2022181.00182.22174.74181.13181.13127,500
27 July 2022173.54179.90172.55178.39178.39177,000
26 July 2022172.20173.58168.95169.02169.02133,000
25 July 2022173.88174.40168.79173.96173.96150,000
22 July 2022185.48186.13173.03175.35175.35113,100
21 July 2022186.24186.87180.54186.00186.00131,000
20 July 2022170.92186.96170.92185.87185.87271,300
19 July 2022163.72173.35163.06172.20172.20159,100
18 July 2022163.94166.74159.18160.37160.37222,300
15 July 2022157.20158.80152.45158.11158.11135,200
14 July 2022147.94153.42144.48153.41153.4192,600
13 July 2022142.79152.55142.79149.47149.47147,800
12 July 2022148.35150.43144.06147.02147.02103,900
11 July 2022150.79150.90146.87147.53147.5396,700
08 July 2022146.66155.65146.66152.87152.87113,400
07 July 2022145.79155.99145.43150.54150.54204,600
06 July 2022141.72143.58137.04142.53142.53212,200
05 July 2022138.92141.37129.44141.33141.33650,600
01 July 2022160.86162.93143.05144.00144.00404,800
30 June 2022160.00168.79158.45163.03163.03174,200
29 June 2022166.11168.08160.16163.04163.04200,400
28 June 2022181.51183.14168.60169.04169.04166,100
27 June 2022189.80189.80179.61180.63180.63158,200
24 June 2022174.54185.77174.02185.50185.50300,900
23 June 2022176.01177.61169.21171.12171.12154,300
22 June 2022168.05177.39168.05174.58174.58213,000
21 June 2022165.00178.77165.00173.85173.85175,600
17 June 2022165.00166.65158.33162.41162.41419,900
16 June 2022177.83177.83160.61162.56162.56309,100
15 June 2022184.10187.96179.10182.83182.83257,600
14 June 2022180.00183.27176.69180.76180.7694,400
13 June 2022187.70190.01177.09178.04178.04193,300
10 June 2022200.52208.08193.53196.77196.77163,900
09 June 2022215.78220.70206.03207.20207.20145,200
08 June 2022225.66229.50216.23217.22217.22128,500
07 June 2022215.63229.48214.36229.21229.21180,900
06 June 2022230.00234.89218.63219.16219.16162,900
03 June 2022221.10226.15218.01223.76223.76122,000
02 June 2022208.94226.99208.94226.95226.95160,600
01 June 2022215.34218.43202.38208.57208.57157,700
31 May 2022210.33216.70204.23213.00213.00231,500
27 May 2022202.47213.96202.47211.59211.59193,800
26 May 2022189.42202.24188.96199.38199.38156,900
25 May 2022188.34194.35185.10189.93189.93154,100
24 May 2022194.22194.22182.35190.87190.87142,900
23 May 2022194.91199.50191.00198.18198.18148,100
20 May 2022199.29202.83187.12198.22198.22171,800
19 May 2022184.68198.79184.68195.62195.62172,400
18 May 2022193.60199.60182.05185.91185.91160,400
17 May 2022192.55198.98190.20198.38198.38185,000
16 May 2022196.79199.25183.61184.75184.75199,200
13 May 2022177.43198.12177.43197.57197.57174,700
12 May 2022159.76173.62156.57172.73172.73307,400
11 May 2022170.02174.92162.08162.56162.56271,800
10 May 2022170.32176.29163.82173.47173.47318,100
09 May 2022181.72183.35163.01163.79163.79319,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...