Canada markets open in 4 hours 42 minutes

SiTime Corporation (SITM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
124.34+27.42 (+28.29%)
At close: 04:00PM EDT
124.01 -0.33 (-0.27%)
After hours: 07:58PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 2024111.23128.81109.33124.34124.34847,900
May 08, 202496.1397.3294.8296.9296.92148,700
May 07, 202496.4499.9895.6097.0097.00228,900
May 06, 202492.6297.1792.3696.6496.64187,900
May 03, 202492.8094.9591.4492.2592.25185,100
May 02, 202489.2191.8187.4890.2790.27133,400
May 01, 202487.5591.0086.7387.2887.28292,400
Apr 30, 202489.0291.0088.5189.1289.12177,100
Apr 29, 202488.7991.6588.1390.3690.36175,400
Apr 26, 202483.0788.9982.9988.7988.79246,500
Apr 25, 202475.8383.2375.7483.0783.07346,200
Apr 24, 202475.1477.1174.7476.2276.22141,600
Apr 23, 202473.7076.1273.7074.5674.56165,300
Apr 22, 202474.4875.5972.3973.7173.71126,800
Apr 19, 202473.8274.3972.7773.4473.44211,400
Apr 18, 202476.6976.8773.8874.4774.47185,400
Apr 17, 202479.0079.6576.9477.1377.13124,100
Apr 16, 202477.6979.1876.6978.6878.68141,900
Apr 15, 202482.0782.9577.5878.5178.51217,500
Apr 12, 202486.0786.0781.2281.6381.63200,500
Apr 11, 202482.4688.1381.0587.8487.84253,000
Apr 10, 202483.6683.7980.1082.1082.10449,000
Apr 09, 202485.6487.1184.8986.0286.02280,400
Apr 08, 202483.9685.3683.1684.7784.77192,500
Apr 05, 202486.7487.8383.3683.5283.52249,300
Apr 04, 202490.2791.6987.0987.2587.25283,500
Apr 03, 202489.0089.9487.8088.8088.80218,400
Apr 02, 202493.5494.5090.0090.1990.19203,000
Apr 01, 202492.7396.0092.4694.9494.94131,000
Mar 28, 202491.3795.4391.3793.2393.23134,700
Mar 27, 202490.4691.8789.0191.0991.09109,700
Mar 26, 202494.0694.0689.5089.8189.81128,300
Mar 25, 202492.0394.6091.6393.2193.21137,400
Mar 22, 202495.6796.5993.5393.8093.80165,500
Mar 21, 202490.4396.2589.9495.7895.78348,500
Mar 20, 202485.6089.0484.8388.3088.30133,600
Mar 19, 202484.3187.0783.8385.5585.55134,300
Mar 18, 202485.3986.8683.7085.1285.12173,200
Mar 15, 202486.0087.3884.0584.1384.13358,200
Mar 14, 202490.1491.0986.3587.1887.18191,300
Mar 13, 202492.6594.0690.3290.7390.73190,300
Mar 12, 202494.8594.8591.6793.8693.86159,200
Mar 11, 202494.9696.5793.7694.4394.43175,200
Mar 08, 202496.7198.3895.9196.4296.42154,800
Mar 07, 202494.1896.4093.7096.2496.24204,500
Mar 06, 202493.5396.0592.0792.9192.91183,000
Mar 05, 202493.5093.6489.6991.1991.19202,600
Mar 04, 202494.5797.1193.1994.6494.64314,300
Mar 01, 202493.9795.1291.8094.0094.00293,500
Feb 29, 202495.0995.6891.7992.5092.50334,100
Feb 28, 202492.0294.5090.9993.1593.15153,000
Feb 27, 202495.9696.7993.2593.4093.40220,800
Feb 26, 202497.7998.8195.8595.9695.96114,700
Feb 23, 202498.4298.5895.7597.0097.00162,700
Feb 22, 2024104.81105.9997.5798.4098.40321,900
Feb 21, 2024102.83103.4799.08100.43100.43291,800
Feb 20, 2024102.22105.60101.92104.94104.94356,500
Feb 16, 2024107.87109.51101.50103.52103.52366,300
Feb 15, 2024115.24117.12107.00107.60107.60460,000
Feb 14, 2024111.11120.95109.64115.54115.54424,400
Feb 13, 2024116.64125.31116.54120.61120.61364,100
Feb 12, 2024125.43129.43124.61125.85125.85415,500
Feb 09, 2024117.72126.66117.72124.96124.96228,500
Feb 08, 2024109.83117.88108.85116.37116.37244,200
Feb 07, 2024108.73110.29105.63109.11109.11144,800
Feb 06, 2024107.52109.46105.60107.59107.59167,700
Feb 05, 2024105.81108.75104.52107.67107.67180,200
Feb 02, 2024105.31107.82105.31105.81105.81132,400
Feb 01, 2024107.58107.58103.32106.83106.83285,600
Jan 31, 2024108.68110.66105.64106.57106.57212,900
Jan 30, 2024118.35118.35109.87110.00110.00206,200
Jan 29, 2024116.60119.45114.55119.12119.12114,100
Jan 26, 2024119.78120.02115.51116.53116.53129,000
Jan 25, 2024126.00126.00120.55121.13121.13124,700
Jan 24, 2024126.25127.05122.89123.01123.01100,400
Jan 23, 2024125.28126.14123.18125.17125.17148,800
Jan 22, 2024123.00125.61122.83124.00124.00160,600
Jan 19, 2024119.69121.47116.93121.25121.25117,200
Jan 18, 2024117.82118.77116.44117.58117.58148,000
Jan 17, 2024114.84116.22113.23114.90114.90179,100
Jan 16, 2024114.69118.57113.87117.55117.5591,600
Jan 12, 2024117.41117.73115.44116.34116.3489,300
Jan 11, 2024115.93117.72113.53116.48116.48147,600
Jan 10, 2024116.93117.83112.42116.47116.4798,900
Jan 09, 2024114.50118.08113.00117.28117.28117,600
Jan 08, 2024112.75115.91112.75114.72114.72104,000
Jan 05, 2024111.56119.04111.56113.23113.23250,900
Jan 04, 2024115.85116.16110.14111.56111.56195,600
Jan 03, 2024115.00118.28112.94116.80116.80187,400
Jan 02, 2024121.01121.02115.01117.44117.44235,100
Dec 29, 2023126.08126.35121.43122.08122.08151,800
Dec 28, 2023128.01128.90125.31126.17126.1794,400
Dec 27, 2023129.99130.42126.11128.01128.0183,600
Dec 26, 2023128.10130.07128.00128.81128.8163,300
Dec 22, 2023127.22127.72124.94126.67126.6771,700
Dec 21, 2023123.78125.81122.44125.70125.7091,300
Dec 20, 2023124.12127.42120.52120.74120.74165,300
Dec 19, 2023128.74129.42117.02124.58124.58504,800
Dec 18, 2023128.58128.80124.82127.59127.59117,600
Dec 15, 2023128.60132.44126.22129.42129.42323,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...