Sitime Corporation (SITM) Historical Stock Data
208.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SITM is up 0.25% a day on average. There have been 17 days where Sitime Corporation closed green and 13 days where SITM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 206.51 | 208.67 | ↑$2.16 (1.05%) | 204.22 | 209.94 | 127.73K |
| 2024-11-19 | 197.14 | 208.49 | ↑$11.35 (5.76%) | 197.14 | 210.44 | 146.92K |
| 2024-11-18 | 193.38 | 199.93 | ↑$6.55 (3.39%) | 193.04 | 202.43 | 163.27K |
| 2024-11-15 | 203.22 | 193.58 | ↓$9.64 (-4.74%) | 192.75 | 203.22 | 189.25K |
| 2024-11-14 | 204.33 | 203.50 | ↓$0.83 (-0.41%) | 201.93 | 208.25 | 159.33K |
| 2024-11-13 | 206.23 | 202.32 | ↓$3.91 (-1.90%) | 201.19 | 208.66 | 138.10K |
| 2024-11-12 | 214.00 | 206.78 | ↓$7.22 (-3.37%) | 205.33 | 214.61 | 183.61K |
| 2024-11-11 | 225.57 | 215.26 | ↓$10.31 (-4.57%) | 211.50 | 225.57 | 235.81K |
| 2024-11-08 | 220.18 | 225.45 | ↑$5.27 (2.39%) | 217.02 | 228.12 | 337.46K |
| 2024-11-07 | 200.00 | 225.51 | ↑$25.51 (12.76%) | 190.25 | 227.63 | 564.38K |
| 2024-11-06 | 182.31 | 189.52 | ↑$7.21 (3.95%) | 180.98 | 189.64 | 230.37K |
| 2024-11-05 | 171.88 | 177.16 | ↑$5.28 (3.07%) | 169.98 | 177.98 | 233.27K |
| 2024-11-04 | 168.70 | 171.81 | ↑$3.11 (1.84%) | 168.70 | 174.38 | 132.25K |
| 2024-11-01 | 170.38 | 170.60 | ↑$0.22 (0.13%) | 169.75 | 175.98 | 155.65K |
| 2024-10-31 | 181.70 | 169.01 | ↓$12.69 (-6.98%) | 166.48 | 182.78 | 201.86K |
| 2024-10-30 | 183.83 | 182.19 | ↓$1.64 (-0.89%) | 182.03 | 187.41 | 82.68K |
| 2024-10-29 | 181.86 | 186.81 | ↑$4.95 (2.72%) | 181.76 | 187.56 | 113.73K |
| 2024-10-28 | 179.05 | 181.86 | ↑$2.81 (1.57%) | 178.55 | 184.88 | 76.97K |
| 2024-10-25 | 183.38 | 178.93 | ↓$4.45 (-2.43%) | 177.82 | 185.08 | 129.13K |
| 2024-10-24 | 184.82 | 181.15 | ↓$3.67 (-1.99%) | 179.50 | 185.70 | 112.30K |
| 2024-10-23 | 185.71 | 180.31 | ↓$5.40 (-2.91%) | 178.97 | 185.78 | 155.76K |
| 2024-10-22 | 185.02 | 185.33 | ↑$0.31 (0.17%) | 181.95 | 188.48 | 173.46K |
| 2024-10-21 | 174.97 | 184.15 | ↑$9.18 (5.25%) | 174.44 | 184.34 | 173.65K |
| 2024-10-18 | 174.30 | 174.97 | ↑$0.67 (0.38%) | 169.10 | 176.48 | 145.61K |
| 2024-10-17 | 178.38 | 173.00 | ↓$5.38 (-3.02%) | 172.25 | 178.93 | 194.85K |
| 2024-10-16 | 178.41 | 172.34 | ↓$6.07 (-3.40%) | 170.57 | 178.41 | 219.71K |
| 2024-10-15 | 185.10 | 175.16 | ↓$9.94 (-5.37%) | 173.87 | 188.98 | 213.99K |
| 2024-10-14 | 184.87 | 185.14 | ↑$0.27 (0.15%) | 183.87 | 187.37 | 113.47K |
| 2024-10-11 | 179.42 | 185.00 | ↑$5.58 (3.11%) | 179.42 | 187.56 | 104.14K |
| 2024-10-10 | 177.56 | 181.00 | ↑$3.44 (1.94%) | 175.00 | 181.01 | 124.69K |
Create an account or log in to view more rows.
$SITM yeah we're going green today
$SITM Here we go!!!
$SITM no pain no gain
$SITM low volume today isn’t necessarily a bad thing
$SITM green is good
$SITM bag holders for life club
$SITM fake wall lets break it
$SITM Not Selling
Hodling for thousands!
$SITM ADDING MORE…
$SITM I warned everyone this company sucks