SiTime Corporation (SITM) NASDAQ

356.43

+12.65(+3.68%)

Updated at March 19 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 19, 2026331.12356.43356.43362.8328202,361
March 18, 2026351.94343.78343.78357.46343.26267,669
March 17, 2026341.58346346352338.66241,085
March 16, 2026338.28341.69341.69355338.24311,954
March 13, 2026333.39326.13326.13342.94321.87261,239
March 12, 2026341.12322.88322.88346.67310.85444,991
March 11, 2026353.51350.93350.93364.49348.6250,411
March 10, 2026356.5355.3355.3373.24354350,295
March 09, 2026316.24356.34356.34357.53305.21770,284
March 06, 2026343.22327.35327.35353.94325.1541,053
March 05, 2026377.19356.09356.09391.84351.82506,282
March 04, 2026408.56383.47383.47417.71380.11412,037
March 03, 2026418.59406.41406.41421.29395.48432,756
March 02, 2026390.06440.8440.8441.49390.06350,737
February 27, 2026391.4397.88397.88399.17383.04406,408
February 26, 2026419.37397.86397.86419.37385308,100
February 25, 2026406.5418.17418.17426.75406.25358,758
February 24, 2026400.15404.79404.79410.99395247,451
February 23, 2026411.35396.01396.01411.35388236,566
February 20, 2026395.31406.970418393.52254,300
February 19, 2026404.74396.570410.85389.21271,040
February 18, 2026414.55410.720428.35403.97271,600
February 17, 2026413.08414.050420.77392.95253,812
February 13, 2026414.53420.230431410.4437,443
February 12, 2026446.5423.20446.96416.01383,337
February 11, 2026420436.280437.39414.66235,955
February 10, 2026420.36413.760429.28410.43342,142
February 09, 2026419417.360433.83415350,696
February 06, 2026424.86418.690440400.67543,200
February 05, 2026384.42410.290438.19337.511.33M
February 04, 2026357.17347.960371.79338.59633,641
February 03, 2026381.86351.470398.59348.05569,524
February 02, 2026352.64374.180382.5352.64278,040
January 30, 2026359.93363.110384.93359.93553,811
January 29, 2026359.07365.580371.5348.75290,846
January 28, 2026365.45361.120378.37349.02188,598
January 27, 2026351.79358.080365.99350209,882
January 26, 2026345.02345.490351.85340.78199,511
January 23, 2026363.45342.90367.49341.06221,669
January 22, 2026385362.730393.8362.05217,288
January 21, 2026371.02377.710381.59359.99207,096
January 20, 2026361.45363.130374.93357.5196,463
January 16, 2026359.17371.440383.33357.5214,800
January 15, 2026365.83353.520367.28353.24255,900
January 14, 2026344.4349.20351.52336.6248,607
January 13, 2026348.21350.630364.74345.82201,271
January 12, 2026330344.530348.5330158,323
January 09, 2026335.05342.20348.57333251,922
January 08, 2026340.09333.10340.74329.5224,430
January 07, 2026337.83342.730345.47327.5233,241
January 06, 2026334344.750345.02324.21333,626
January 05, 2026375.43333.030382.85329.17470,964
January 02, 2026365.57369.960373.88359.01329,716
December 31, 2025369.15353.190369.83352.42265,043
December 30, 2025369.77363.770370.69361.06166,535
December 29, 2025371.73369.210375.27366.45226,500
December 26, 2025382.29377.110382.72370.54148,900
December 24, 2025381.81378.070381.99376.8667,205
December 23, 2025375.74381.830383.65369.69209,400
December 22, 2025378.77376.50385.48372.43336,440
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved