SiTime Corporation - SITM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	204.45	214.61	214.61	215	202.59	277,250
February 03, 2025	195.61	204.66	204.66	212.4	195	303,189
January 31, 2025	204.54	204.2	204.2	214.76	200.86	312,127
January 30, 2025	196.35	203.76	203.76	206.91	195.34	244,878
January 29, 2025	197.21	194.43	194.43	202.08	191.17	225,986
January 28, 2025	190.83	196.8	196.8	197.51	180.82	333,674
January 27, 2025	234.4	185.9	185.9	234.5	182.56	561,666
January 24, 2025	257.59	247.61	247.61	259.4	246.06	127,135
January 23, 2025	250.72	257	257	257.98	247.4	130,132
January 22, 2025	256.74	255.77	255.77	261.62	251.9	161,511
January 21, 2025	252.75	254.26	254.26	256.77	247.02	175,270
January 17, 2025	247.38	250.97	250.97	252.45	244.77	123,900
January 16, 2025	245.26	242.93	242.93	249.18	241.07	154,047
January 15, 2025	240.84	242.82	242.82	244.9	238	79,791
January 14, 2025	229.86	232.96	232.96	237.76	229.7	187,479
January 13, 2025	224.26	227.07	227.07	228.29	217.62	147,786
January 10, 2025	227.16	231.38	231.38	232.66	221.64	138,507
January 08, 2025	230.46	232.8	232.8	234.14	225.04	58,262
January 07, 2025	238.51	230.94	230.94	241.34	227.53	189,252
January 06, 2025	242	236.48	236.48	247.33	235.85	278,055
January 03, 2025	226.95	234.35	234.35	234.35	221.82	147,770
January 02, 2025	216.62	223.61	223.61	223.85	216.43	136,100
December 31, 2024	217.99	214.53	214.53	221.14	214.53	168,246
December 30, 2024	216.04	215.58	215.58	219.69	211	147,606
December 27, 2024	224.05	220.86	220.86	224.95	216.72	130,414
December 26, 2024	225.01	225.6	225.6	229.48	220.95	143,408
December 24, 2024	222.93	227.17	227.17	229.19	219.83	105,500
December 23, 2024	216.65	219.46	219.46	223.47	214.65	245,652
December 20, 2024	211.52	216.65	216.65	218.06	210.91	673,622
December 19, 2024	230	216.09	216.09	231.85	213.84	351,229
December 18, 2024	251.46	226.69	226.69	252.92	223.78	341,932
December 17, 2024	245.64	248.46	248.46	250.37	241.16	185,600
December 16, 2024	247.1	247.11	247.11	249.46	241.14	273,206
December 13, 2024	256.08	252.61	252.61	268.18	251.73	285,600
December 12, 2024	256.6	257.62	257.62	265.39	252.05	231,674
December 11, 2024	245	261.03	261.03	264.5	242.56	441,424
December 10, 2024	251.38	243.88	243.88	252	242.28	165,310
December 09, 2024	239.5	252.24	252.24	253.51	239.19	339,700
December 06, 2024	221.04	230.82	230.82	232	220	166,786
December 05, 2024	221.83	219.52	219.52	223.16	215.78	143,832
December 04, 2024	220	223.42	223.42	229.64	219.65	212,935
December 03, 2024	214.74	219.28	219.28	223.36	214.74	335,799
December 02, 2024	215	217.08	217.08	222.6	213.37	199,700
November 29, 2024	207.83	212.38	212.38	213.45	207.83	115,700
November 27, 2024	210.85	204.85	204.85	211.39	201.24	164,014
November 26, 2024	218	209.76	209.76	218	208.56	153,100
November 25, 2024	212.41	215.27	215.27	216.55	209.46	200,048
November 22, 2024	206.04	211.08	211.08	213.38	206.04	166,500
November 21, 2024	213.03	210.5	210.5	215.52	206.97	174,600
November 20, 2024	206.51	208.67	208.67	209.94	204.22	127,834
November 19, 2024	197.14	208.49	208.49	210.44	197.14	146,927
November 18, 2024	193.38	199.93	199.93	202.43	193.04	163,300
November 15, 2024	203.22	193.58	193.58	203.22	192.75	189,248
November 14, 2024	204.33	203.5	203.5	208.25	201.93	159,327
November 13, 2024	206.23	202.32	202.32	208.66	201.19	138,101
November 12, 2024	214	206.78	206.78	214.61	205.33	183,509
November 11, 2024	225.57	215.26	215.26	225.57	211.5	235,808
November 08, 2024	220.18	225.45	225.45	228.12	217.02	337,500
November 07, 2024	200	225.51	225.51	227.63	190.25	564,483
November 06, 2024	182.31	189.52	189.52	189.64	180.98	230,422

SiTime Corporation (SITM) NASDAQ