Skip to main content

SiTime Corporation - Common Stock (NQ:SITM)

213.08 +0.15 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 213.98 214.94 207.89 213.08 703,273 +0.15(+0.07%)
Jun 27, 2025 212.87 215.16 208.30 212.93 1,319,246 +3.94(+1.89%)
Jun 26, 2025 201.48 209.54 200.78 208.99 1,502,458 +5.24(+2.57%)
Jun 25, 2025 230.00 230.93 199.29 203.75 1,087,774 -37.85(-15.67%)
Jun 24, 2025 236.88 243.35 234.91 241.60 175,760 +9.26(+3.99%)
Jun 23, 2025 226.36 232.41 222.29 232.34 208,922 +4.04(+1.77%)
Jun 20, 2025 230.00 230.71 219.32 228.30 260,639 +0.13(+0.06%)
Jun 18, 2025 221.67 230.50 220.13 228.17 334,158 +7.53(+3.41%)
Jun 17, 2025 217.00 223.07 217.00 220.64 179,486 +2.16(+0.99%)
Jun 16, 2025 216.27 222.14 215.07 218.48 296,437 +8.21(+3.90%)
Jun 13, 2025 207.44 212.41 206.26 210.27 243,835 -3.83(-1.79%)
Jun 12, 2025 209.25 218.66 204.00 214.10 216,458 -1.50(-0.70%)
Jun 11, 2025 217.98 227.71 214.40 215.60 402,277 +0.35(+0.16%)
Jun 10, 2025 214.48 216.32 208.44 215.25 280,648 +2.22(+1.04%)
Jun 09, 2025 209.00 216.98 207.19 213.03 277,597 +7.19(+3.49%)
Jun 06, 2025 205.11 207.43 202.98 205.84 131,266 +5.21(+2.60%)
Jun 05, 2025 205.60 207.66 198.20 200.63 184,009 -2.15(-1.06%)
Jun 04, 2025 207.34 209.84 202.75 202.78 203,933 -2.71(-1.32%)
Jun 03, 2025 199.97 206.39 198.09 205.49 174,532 +5.51(+2.76%)
Jun 02, 2025 195.92 200.56 195.37 199.98 186,871 +3.91(+1.99%)
May 30, 2025 193.99 197.51 187.00 196.07 314,826 -1.01(-0.51%)
May 29, 2025 203.67 203.67 195.65 197.08 113,846 -0.58(-0.29%)
May 28, 2025 200.52 202.58 195.08 197.66 174,115 -2.55(-1.27%)
May 27, 2025 202.48 207.55 198.39 200.21 255,028 +2.62(+1.33%)
May 23, 2025 198.00 200.15 194.88 197.59 252,209 -6.44(-3.16%)
May 22, 2025 199.67 206.01 197.62 204.03 309,263 +2.91(+1.45%)
May 21, 2025 203.02 209.25 198.70 201.12 194,855 -5.42(-2.62%)
May 20, 2025 204.42 208.75 203.04 206.54 142,285 +0.64(+0.31%)
May 19, 2025 201.37 207.64 200.01 205.90 213,754 -4.77(-2.26%)
May 16, 2025 206.00 213.00 201.93 210.67 352,052 +4.67(+2.27%)
May 15, 2025 199.03 206.57 196.38 206.00 288,182 +3.00(+1.48%)
May 14, 2025 204.76 206.58 198.82 203.00 324,794 -1.43(-0.70%)
May 13, 2025 205.69 209.31 203.86 204.43 384,958 -0.20(-0.10%)
May 12, 2025 207.00 211.18 200.95 204.63 342,770 +14.62(+7.69%)
May 09, 2025 190.09 195.56 185.49 190.01 319,179 +1.51(+0.80%)
May 08, 2025 184.92 192.45 173.14 188.50 594,889 +22.30(+13.42%)
May 07, 2025 164.25 166.84 158.63 166.20 282,548 +0.93(+0.56%)
May 06, 2025 161.26 166.71 159.01 165.27 239,188 +0.00(+0.00%)
May 05, 2025 162.20 167.34 160.77 165.27 332,126 +1.45(+0.89%)
May 02, 2025 160.79 167.86 160.27 163.82 262,527 +7.29(+4.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.