Sitime Corporation (SITM) Historical Stock Data
227.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SITM is up 0.17% a day on average. There have been 18 days where Sitime Corporation closed green and 12 days where SITM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 222.93 | 227.17 | ↑$4.24 (1.90%) | 219.83 | 229.19 | 105.49K |
| 2024-12-23 | 216.65 | 219.46 | ↑$2.81 (1.30%) | 214.65 | 223.47 | 245.65K |
| 2024-12-20 | 211.52 | 216.65 | ↑$5.13 (2.43%) | 210.91 | 218.06 | 673.62K |
| 2024-12-19 | 230.00 | 216.09 | ↓$13.91 (-6.05%) | 213.84 | 231.85 | 351.23K |
| 2024-12-18 | 251.46 | 226.69 | ↓$24.77 (-9.85%) | 223.78 | 252.92 | 342.11K |
| 2024-12-17 | 245.64 | 248.46 | ↑$2.82 (1.15%) | 241.16 | 250.37 | 185.59K |
| 2024-12-16 | 247.10 | 247.11 | ↑$0.00 (0.00%) | 241.14 | 249.46 | 273.21K |
| 2024-12-13 | 256.08 | 252.61 | ↓$3.47 (-1.36%) | 251.73 | 268.18 | 285.58K |
| 2024-12-12 | 256.60 | 257.62 | ↑$1.02 (0.40%) | 252.05 | 265.39 | 231.76K |
| 2024-12-11 | 245.00 | 261.03 | ↑$16.03 (6.54%) | 242.56 | 264.50 | 441.42K |
| 2024-12-10 | 251.38 | 243.88 | ↓$7.50 (-2.98%) | 242.28 | 252.00 | 165.31K |
| 2024-12-09 | 239.50 | 252.24 | ↑$12.74 (5.32%) | 239.19 | 253.51 | 339.69K |
| 2024-12-06 | 221.04 | 231.88 | ↑$10.84 (4.90%) | 219.84 | 233.52 | 277.35K |
| 2024-12-05 | 221.83 | 219.52 | ↓$2.31 (-1.04%) | 215.78 | 223.16 | 143.83K |
| 2024-12-04 | 220.00 | 223.42 | ↑$3.42 (1.55%) | 219.65 | 229.64 | 212.94K |
| 2024-12-03 | 214.74 | 219.28 | ↑$4.54 (2.11%) | 214.74 | 223.36 | 335.80K |
| 2024-12-02 | 215.00 | 217.08 | ↑$2.08 (0.97%) | 213.37 | 222.60 | 199.68K |
| 2024-11-29 | 207.83 | 212.38 | ↑$4.55 (2.19%) | 207.83 | 213.45 | 115.68K |
| 2024-11-27 | 210.85 | 204.85 | ↓$6.00 (-2.85%) | 201.24 | 211.39 | 164.01K |
| 2024-11-26 | 218.00 | 209.76 | ↓$8.24 (-3.78%) | 208.56 | 218.00 | 153.07K |
| 2024-11-25 | 212.41 | 215.27 | ↑$2.86 (1.35%) | 209.46 | 216.55 | 212.72K |
| 2024-11-22 | 206.04 | 211.08 | ↑$5.04 (2.45%) | 206.04 | 213.38 | 166.46K |
| 2024-11-21 | 213.03 | 210.50 | ↓$2.53 (-1.19%) | 206.97 | 215.52 | 174.56K |
| 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 |
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