Sitime Corporation (SITM) Historical Stock Data
152.41 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SITM is down -0.22% a day on average. There have been 16 days where Sitime Corporation closed green and 14 days where SITM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 163.20 | 152.41 | ↓$10.79 (-6.61%) | 150.45 | 163.81 | 233.72K |
| 2025-03-27 | 173.89 | 166.65 | ↓$7.24 (-4.16%) | 165.27 | 175.72 | 211.55K |
| 2025-03-26 | 184.59 | 178.11 | ↓$6.48 (-3.51%) | 173.83 | 185.44 | 268.73K |
| 2025-03-25 | 186.55 | 186.27 | ↓$0.28 (-0.15%) | 183.12 | 189.04 | 186.98K |
| 2025-03-24 | 184.38 | 188.29 | ↑$3.91 (2.12%) | 183.36 | 190.33 | 210.86K |
| 2025-03-21 | 175.73 | 178.26 | ↑$2.53 (1.44%) | 172.50 | 180.35 | 377.02K |
| 2025-03-20 | 179.22 | 177.25 | ↓$1.97 (-1.10%) | 174.11 | 182.25 | 237.29K |
| 2025-03-19 | 178.36 | 181.11 | ↑$2.75 (1.54%) | 174.00 | 184.81 | 347.02K |
| 2025-03-18 | 166.55 | 177.79 | ↑$11.24 (6.75%) | 166.13 | 178.55 | 406.44K |
| 2025-03-17 | 167.03 | 170.46 | ↑$3.43 (2.05%) | 166.89 | 172.43 | 265.59K |
| 2025-03-14 | 162.40 | 167.03 | ↑$4.63 (2.85%) | 162.40 | 170.26 | 286.36K |
| 2025-03-13 | 166.81 | 158.42 | ↓$8.39 (-5.03%) | 155.19 | 168.75 | 704.49K |
| 2025-03-12 | 162.22 | 166.46 | ↑$4.24 (2.61%) | 160.61 | 168.32 | 390.26K |
| 2025-03-11 | 149.94 | 156.40 | ↑$6.46 (4.31%) | 146.01 | 159.92 | 370.64K |
| 2025-03-10 | 165.01 | 150.28 | ↓$14.73 (-8.93%) | 147.88 | 168.01 | 440.34K |
| 2025-03-07 | 177.09 | 174.84 | ↓$2.25 (-1.27%) | 159.77 | 177.99 | 403.23K |
| 2025-03-06 | 175.35 | 178.08 | ↑$2.73 (1.56%) | 172.16 | 205.00 | 817.32K |
| 2025-03-05 | 158.70 | 182.19 | ↑$23.49 (14.80%) | 155.88 | 182.68 | 717.48K |
| 2025-03-04 | 149.81 | 152.42 | ↑$2.61 (1.74%) | 147.28 | 156.70 | 357.97K |
| 2025-03-03 | 157.64 | 152.40 | ↓$5.24 (-3.32%) | 150.14 | 162.45 | 297.46K |
| 2025-02-28 | 152.00 | 155.15 | ↑$3.15 (2.07%) | 145.55 | 156.87 | 521.82K |
| 2025-02-27 | 169.12 | 153.04 | ↓$16.08 (-9.51%) | 152.68 | 169.74 | 365K |
| 2025-02-26 | 167.70 | 167.97 | ↑$0.27 (0.16%) | 160.97 | 172.70 | 176.58K |
| 2025-02-25 | 167.21 | 160.21 | ↓$7.00 (-4.19%) | 157.94 | 167.80 | 302.67K |
| 2025-02-24 | 179.74 | 169.20 | ↓$10.54 (-5.86%) | 162.93 | 180.00 | 415.53K |
| 2025-02-21 | 181.60 | 179.93 | ↓$1.67 (-0.92%) | 177.42 | 184.99 | 268.15K |
| 2025-02-20 | 178.06 | 180.11 | ↑$2.05 (1.15%) | 175.90 | 183.89 | 202.98K |
| 2025-02-19 | 181.99 | 176.50 | ↓$5.49 (-3.02%) | 173.25 | 182.59 | 401.99K |
| 2025-02-18 | 180.51 | 183.37 | ↑$2.86 (1.58%) | 179.69 | 187.82 | 239.77K |
| 2025-02-14 | 170.30 | 177.41 | ↑$7.11 (4.17%) | 167.50 | 177.41 | 248.65K |
Create an account or log in to view more rows.
$SITM Bearish..
$SITM bear trap?
$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!