Indicators

Sitime Corp (NQ: SITM )

127.54 -0.53 (-0.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	123.24	125.97	118.08	122.05	187,300	-0.25(-0.20%)
Jan 28, 2021	123.22	130.43	122.11	122.30	161,292	-0.91(-0.74%)
Jan 27, 2021	130.13	135.89	122.25	123.21	197,527	-12.86(-9.45%)
Jan 26, 2021	136.71	138.10	131.94	136.07	119,231	+2.65(+1.99%)
Jan 25, 2021	138.50	140.69	131.00	133.42	101,793	-5.02(-3.63%)
Jan 22, 2021	136.65	143.46	134.15	138.44	154,400	+1.84(+1.35%)
Jan 21, 2021	135.56	137.51	132.46	136.60	109,992	+1.35(+1.00%)
Jan 20, 2021	136.72	140.99	133.26	135.25	104,659	-0.56(-0.41%)
Jan 19, 2021	138.84	142.69	135.01	135.81	182,574	-0.69(-0.51%)
Jan 15, 2021	135.18	139.36	133.88	136.50	111,900	+1.13(+0.83%)
Jan 14, 2021	128.66	135.72	128.66	135.37	98,955	+6.37(+4.94%)
Jan 13, 2021	134.69	135.00	126.00	129.00	112,818	-3.35(-2.53%)
Jan 12, 2021	128.05	132.75	126.28	132.35	86,875	+5.80(+4.58%)
Jan 11, 2021	122.09	135.75	118.78	126.55	176,483	+5.90(+4.89%)
Jan 08, 2021	125.32	129.93	119.33	120.65	226,200	-1.47(-1.20%)
Jan 07, 2021	120.98	123.86	118.01	122.12	300,921	+13.59(+12.52%)
Jan 06, 2021	108.86	112.94	107.56	108.53	152,251	-1.75(-1.59%)
Jan 05, 2021	110.38	114.74	109.71	110.28	93,769	-0.03(-0.03%)

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.