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 (%)
Dec 29, 2023	126.08	126.35	121.42	122.08	151,815	-4.09(-3.24%)
Dec 28, 2023	128.01	128.90	125.31	126.17	94,383	-1.84(-1.44%)
Dec 27, 2023	129.99	130.42	126.11	128.01	83,607	-0.80(-0.62%)
Dec 26, 2023	128.10	130.06	128.00	128.81	63,325	+2.14(+1.69%)
Dec 22, 2023	127.22	127.72	124.94	126.67	71,727	+0.97(+0.77%)
Dec 21, 2023	123.78	125.81	122.44	125.70	91,343	+4.96(+4.11%)
Dec 20, 2023	124.12	127.42	120.52	120.74	165,331	-3.84(-3.08%)
Dec 19, 2023	128.74	129.42	117.02	124.58	504,827	-3.01(-2.36%)
Dec 18, 2023	128.58	128.80	124.82	127.59	117,632	-1.83(-1.41%)
Dec 15, 2023	128.60	132.44	126.22	129.42	323,306	+2.81(+2.22%)
Dec 14, 2023	119.23	127.56	119.01	126.61	338,550	+9.40(+8.02%)
Dec 13, 2023	113.00	118.13	109.71	117.21	255,613	+4.50(+3.99%)
Dec 12, 2023	111.80	114.13	111.51	112.71	108,226	+0.51(+0.45%)
Dec 11, 2023	116.42	118.92	111.75	112.20	391,419	-2.61(-2.27%)
Dec 08, 2023	104.23	115.22	104.23	114.81	237,513	+10.31(+9.87%)
Dec 07, 2023	103.32	104.58	101.16	104.50	123,332	+2.50(+2.45%)
Dec 06, 2023	103.86	104.47	100.87	102.00	224,709	-0.07(-0.07%)
Dec 05, 2023	107.30	107.92	101.62	102.07	274,003	-6.39(-5.89%)
Dec 04, 2023	110.90	111.04	107.42	108.46	142,671	-2.16(-1.95%)

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.