Skip to main content

Sitime Corp (NQ: SITM )

95.03 +3.94 (+4.33%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 108.21 109.47 106.65 108.47 244,078 +0.26(+0.24%)
Apr 27, 2023 111.36 111.36 95.68 108.21 906,174 -2.55(-2.30%)
Apr 26, 2023 111.79 113.64 110.56 110.76 329,632 +0.53(+0.48%)
Apr 25, 2023 114.13 114.79 110.23 110.23 293,471 -5.07(-4.40%)
Apr 24, 2023 117.05 117.60 113.50 115.30 253,289 -2.16(-1.84%)
Apr 21, 2023 115.56 117.92 114.39 117.46 257,874 +1.45(+1.25%)
Apr 20, 2023 115.99 118.36 115.31 116.01 187,423 -2.00(-1.69%)
Apr 19, 2023 119.17 119.50 116.91 118.01 250,606 -3.14(-2.59%)
Apr 18, 2023 126.27 126.65 119.73 121.15 308,075 -3.84(-3.07%)
Apr 17, 2023 119.94 125.24 118.53 124.99 162,261 +3.94(+3.25%)
Apr 14, 2023 124.88 125.36 118.67 121.05 326,532 -3.38(-2.72%)
Apr 13, 2023 123.22 125.77 121.33 124.43 253,504 +2.93(+2.41%)
Apr 12, 2023 133.07 134.57 121.35 121.50 256,945 -9.33(-7.13%)
Apr 11, 2023 135.83 136.90 130.16 130.83 234,118 -4.71(-3.47%)
Apr 10, 2023 129.13 136.02 128.20 135.54 143,138 +5.44(+4.18%)
Apr 06, 2023 127.83 131.38 125.41 130.10 143,893 +1.08(+0.84%)
Apr 05, 2023 134.78 134.95 127.44 129.02 199,938 -6.49(-4.79%)
Apr 04, 2023 138.38 139.05 134.75 135.51 127,420 -2.59(-1.88%)
Apr 03, 2023 141.08 141.67 136.11 138.10 181,745 -4.13(-2.90%)
Mar 31, 2023 138.45 142.35 138.03 142.23 162,305 +3.08(+2.21%)
Mar 30, 2023 138.01 139.99 137.49 139.15 130,100 +2.70(+1.98%)
Mar 29, 2023 134.81 136.96 133.13 136.45 122,098 +4.46(+3.38%)
Mar 28, 2023 132.79 134.30 127.40 131.99 127,847 -1.22(-0.92%)
Mar 27, 2023 136.78 137.38 131.69 133.21 96,433 -3.04(-2.23%)
Mar 24, 2023 140.47 140.47 135.33 136.25 150,080 -5.75(-4.05%)
Mar 23, 2023 133.99 142.88 133.50 142.00 325,177 +10.49(+7.98%)
Mar 22, 2023 134.16 136.31 131.33 131.51 182,963 -2.65(-1.98%)
Mar 21, 2023 134.33 136.85 132.33 134.16 103,930 +1.74(+1.31%)
Mar 20, 2023 131.20 133.05 128.10 132.42 198,666 +1.30(+0.99%)
Mar 17, 2023 135.12 137.36 130.78 131.12 424,866 -3.16(-2.35%)
Mar 16, 2023 126.67 135.08 125.94 134.28 205,471 +6.24(+4.87%)
Mar 15, 2023 129.10 130.12 118.24 128.04 480,371 -4.17(-3.15%)
Mar 14, 2023 134.00 136.21 129.77 132.21 193,579 +1.89(+1.45%)
Mar 13, 2023 122.88 131.66 122.43 130.32 332,808 +4.05(+3.21%)
Mar 10, 2023 133.83 134.84 122.55 126.27 364,134 -8.15(-6.06%)
Mar 09, 2023 131.32 135.98 131.32 134.42 401,845 +2.03(+1.53%)
Mar 08, 2023 130.04 133.81 128.75 132.39 217,445 +3.20(+2.48%)
Mar 07, 2023 130.00 130.82 127.03 129.19 221,635 -0.79(-0.61%)
Mar 06, 2023 133.87 135.73 129.31 129.98 207,869 -4.05(-3.02%)
Mar 03, 2023 130.84 134.43 130.00 134.03 252,200 +2.67(+2.03%)
Mar 02, 2023 130.00 132.98 128.27 131.36 325,346 -1.83(-1.37%)
Mar 01, 2023 123.86 133.39 122.64 133.19 500,771 +9.04(+7.28%)
Feb 28, 2023 118.11 124.29 116.66 124.15 227,603 +5.17(+4.35%)
Feb 27, 2023 117.68 119.76 116.82 118.98 149,435 +3.38(+2.92%)
Feb 24, 2023 113.77 116.17 112.11 115.60 158,547 -1.08(-0.93%)
Feb 23, 2023 121.77 122.87 115.10 116.68 190,065 -1.29(-1.09%)
Feb 22, 2023 117.15 119.41 116.02 117.97 177,792 +0.05(+0.04%)
Feb 21, 2023 118.41 121.55 117.40 117.92 179,202 -3.48(-2.87%)
Feb 17, 2023 124.36 124.61 119.98 121.40 163,049 -3.50(-2.80%)
Feb 16, 2023 124.10 127.01 123.90 124.90 175,764 -2.42(-1.90%)
Feb 15, 2023 124.12 128.09 124.12 127.32 88,181 +1.16(+0.92%)
Feb 14, 2023 123.81 129.78 123.81 126.16 117,025 -0.30(-0.24%)
Feb 13, 2023 124.76 127.44 123.85 126.46 176,755 +1.98(+1.59%)
Feb 10, 2023 125.62 125.73 122.60 124.48 134,330 -3.10(-2.43%)
Feb 09, 2023 127.20 131.00 127.20 127.58 286,453 +2.60(+2.08%)
Feb 08, 2023 126.07 128.88 124.80 124.98 121,887 -2.34(-1.84%)
Feb 07, 2023 125.54 128.37 122.93 127.32 216,353 +2.29(+1.83%)
Feb 06, 2023 124.98 127.05 122.75 125.03 288,561 -2.90(-2.27%)
Feb 03, 2023 125.48 133.01 123.84 127.93 326,747 -2.30(-1.77%)
Feb 02, 2023 125.00 134.71 123.83 130.23 743,946 +7.63(+6.22%)
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.