Indicators

Sitime Corp (NQ: SITM )

130.87 +3.33 (+2.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	125.10	130.47	125.10	129.01	370,597	+4.01(+3.21%)
Jul 28, 2023	123.98	125.89	123.47	125.00	148,093	+3.93(+3.25%)
Jul 27, 2023	125.66	126.56	120.43	121.07	189,740	-1.55(-1.26%)
Jul 26, 2023	123.68	123.79	119.65	122.62	224,012	-2.19(-1.75%)
Jul 25, 2023	124.28	127.49	124.28	124.81	163,054	+1.73(+1.41%)
Jul 24, 2023	124.30	126.51	121.42	123.08	121,248	-1.22(-0.98%)
Jul 21, 2023	125.30	126.63	123.52	124.30	146,820	+0.92(+0.75%)
Jul 20, 2023	129.95	130.30	122.94	123.38	289,007	-6.19(-4.78%)
Jul 19, 2023	131.71	133.10	129.16	129.57	192,825	-1.26(-0.96%)
Jul 18, 2023	129.63	131.16	127.80	130.83	122,150	+1.24(+0.96%)
Jul 17, 2023	126.31	130.00	126.31	129.59	212,689	+3.13(+2.48%)
Jul 14, 2023	130.50	131.87	125.58	126.46	144,629	-4.32(-3.30%)
Jul 13, 2023	127.95	132.05	127.17	130.78	213,382	+4.33(+3.42%)
Jul 12, 2023	123.61	126.74	121.99	126.45	200,981	+5.94(+4.93%)
Jul 11, 2023	119.49	120.51	117.94	120.51	112,823	+1.27(+1.07%)
Jul 10, 2023	116.40	119.84	116.40	119.24	195,067	+3.43(+2.96%)
Jul 07, 2023	115.46	117.57	114.56	115.81	156,721	+0.47(+0.41%)
Jul 06, 2023	113.63	115.95	112.59	115.34	183,156	-1.07(-0.92%)
Jul 05, 2023	120.56	120.56	115.98	116.41	231,947	-4.24(-3.51%)

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.