Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	24.61	25.84	24.24	25.50	164,100	+1.13(+4.64%)
Dec 30, 2019	23.08	24.84	22.30	24.37	130,264	+1.63(+7.17%)
Dec 27, 2019	21.30	22.99	20.89	22.74	31,000	+1.15(+5.33%)
Dec 26, 2019	21.25	21.84	20.51	21.59	16,238	+0.38(+1.79%)
Dec 24, 2019	21.12	21.77	21.11	21.21	12,900	+0.10(+0.47%)
Dec 23, 2019	21.36	21.88	21.01	21.11	21,916	-0.53(-2.45%)
Dec 20, 2019	21.19	21.93	20.94	21.64	52,200	+0.57(+2.71%)
Dec 19, 2019	21.66	21.98	20.63	21.07	57,623	-0.45(-2.09%)
Dec 18, 2019	22.37	22.37	21.50	21.52	52,877	-0.74(-3.32%)
Dec 17, 2019	21.65	22.98	20.51	22.26	112,197	+0.97(+4.56%)
Dec 16, 2019	19.98	22.28	19.96	21.29	159,084	+1.66(+8.46%)
Dec 13, 2019	19.50	19.88	18.89	19.63	29,100	+0.38(+1.97%)
Dec 12, 2019	20.50	20.50	18.09	19.25	74,894	-1.09(-5.36%)
Dec 11, 2019	19.65	20.95	19.50	20.34	47,991	+0.70(+3.56%)
Dec 10, 2019	20.30	21.10	19.20	19.64	120,563	-0.86(-4.20%)
Dec 09, 2019	18.04	21.22	17.19	20.50	158,436	+2.47(+13.70%)
Dec 06, 2019	16.70	18.03	16.22	18.03	81,200	+1.23(+7.32%)
Dec 05, 2019	16.95	16.95	16.05	16.80	45,436	-0.14(-0.83%)
Dec 04, 2019	16.77	17.11	16.77	16.94	63,323	+0.20(+1.19%)
Dec 03, 2019	16.80	17.48	16.10	16.74	65,842	+0.14(+0.84%)
Dec 02, 2019	17.50	18.18	16.37	16.60	74,197	-0.80(-4.60%)
Nov 29, 2019	17.51	17.60	17.09	17.40	5,800	-0.09(-0.51%)
Nov 27, 2019	16.99	17.64	16.99	17.49	121,600	+0.48(+2.82%)
Nov 26, 2019	17.17	17.69	16.70	17.01	34,846	-0.14(-0.82%)
Nov 25, 2019	18.00	18.80	16.55	17.15	154,254	-0.90(-4.99%)
Nov 22, 2019	18.65	19.00	17.27	18.05	149,700	-0.60(-3.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Sitime Corp (NQ: SITM )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Sitime Corp (NQ: SITM )

Historical Prices

Sections

Services

Contact Information