SiTime Corporation (SITM) NASDAQ

363.60

+0.35(+0.10%)

Updated at December 16 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 12, 2025384.65362.05362.05386357.31505,941
December 11, 2025372.41385.61385.61387.52368.28517,600
December 10, 2025364.64376.36376.36381.41364.64351,131
December 09, 2025357.92366.49366.49372.12356.67290,447
December 08, 2025360.46361.95361.95366.3355.68296,238
December 05, 2025351.85352.05352.05357.31344.47474,333
December 04, 2025342.8350.49350.49367.41340.1675,293
December 03, 2025313.61346.5346.5349310.52745,029
December 02, 2025293.68307.9307.9310288.89382,600
December 01, 2025289.61287.11287.11296.8284.32365,600
November 28, 2025294.99297.7297.7301.53292.68128,329
November 26, 2025286.77289.29289.29295.83284.28262,227
November 25, 2025279.61286.64286.64289.42264.79225,410
November 24, 2025269.83279.61279.61284.32269.83233,800
November 21, 2025252.6267.87267.87274.38243.68439,011
November 20, 2025284.31252.76252.76287.67251.16386,800
November 19, 2025256.2270.3270.3278255.97390,838
November 18, 2025263.49255.49255.49268.76252.02452,237
November 17, 2025278.82268.85268.85285.42265.2310,559
November 14, 2025275.19282.58282.58297.78275.19372,500
November 13, 2025300.77288.66288.66303.45279.5404,200
November 12, 2025310305.85305.85317.23303.03317,300
November 11, 2025315.07306.66306.66320.79305.01257,700
November 10, 2025342.16321.49321.49347.5320471,203
November 07, 2025323.05326.94326.94330299.08527,833
November 06, 2025329339.81339.813863271.56M
November 05, 2025279.5279.07279.07288277.9396,500
November 04, 2025273.37279.31279.31287.24269.64353,149
November 03, 2025292.86288.24288.24297.65287.34289,488
October 31, 2025282.76289.64289.64295.77279.46343,072
October 30, 2025278.48277.14277.14285.01275.22182,500
October 29, 2025275.73277.63277.63285.02272.83184,700
October 28, 2025276.38271.26271.26279.6265287,992
October 27, 2025274.26276.8276.8279.7272.75241,590
October 24, 2025282.97268.11268.11286.32267.12211,489
October 23, 2025263.12273.57273.57275.87263.12357,238
October 22, 2025283.38265.49265.49286.79263.14451,412
October 21, 2025290.53289.76289.76295.99284.43181,827
October 20, 2025278.48291.42291.42294.09275303,200
October 17, 2025280.86272.67272.67287.77272.41360,627
October 16, 2025290.19288.5288.5295282.84320,800
October 15, 2025297.95290290302.5284.42233,815
October 14, 2025283.85288.8288.8299.19282.43270,000
October 13, 2025296.57294.44294.44296.57287.01218,800
October 10, 2025310.41277.65277.65314.5276.26373,800
October 09, 2025307.35309.94309.94309.94302.88142,227
October 08, 2025303.05312.79312.79313.79297.38296,735
October 07, 2025314.1302302320.81300.2253,965
October 06, 2025317.76314.1314.1323.66313.4245,200
October 03, 2025303.88308.17308.17314.68302.49322,737
October 02, 2025301.88300.03300.03308293.94348,216
October 01, 2025297.49295.71295.71301.98289.53464,400
September 30, 2025293301.31301.31301.78291.01291,010
September 29, 2025298.33293.1293.1304290.12233,400
September 26, 2025294.61292.76292.76295.83286.71250,030
September 25, 2025282.21294.36294.36298.04281.04356,775
September 24, 2025319293.69293.69319292434,436
September 23, 2025304.79318.05318.05318.37302.06412,276
September 22, 2025313.37303.88303.88318.21298485,104
September 19, 2025307.93312.85312.85313.93303.17770,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved