SiTime Corporation (SITM) NASDAQ

334.67

-19.83(-5.59%)

Updated at March 26 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 26, 2026	344.48	334.67	334.67	347.73	331.55	281,633
March 25, 2026	359.42	354.5	354.5	375.28	345.79	320,417
March 24, 2026	338.28	354.35	354.35	357.85	337	329,316
March 23, 2026	339.3	346.17	346.17	364.18	336	548,191
March 20, 2026	356.45	325.32	325.32	358.5	322.91	3.54M
March 19, 2026	331.12	356.43	356.43	362.8	328	202,361
March 18, 2026	351.94	343.78	343.78	357.46	343.26	267,669
March 17, 2026	341.58	346	346	352	338.66	241,085
March 16, 2026	338.28	341.69	341.69	355	338.24	311,954
March 13, 2026	333.39	326.13	326.13	342.94	321.87	261,239
March 12, 2026	341.12	322.88	322.88	346.67	310.85	444,991
March 11, 2026	353.51	350.93	350.93	364.49	348.6	250,411
March 10, 2026	356.5	355.3	355.3	373.24	354	350,295
March 09, 2026	316.24	356.34	356.34	357.53	305.21	770,284
March 06, 2026	343.22	327.35	327.35	353.94	325.1	541,053
March 05, 2026	377.19	356.09	356.09	391.84	351.82	506,282
March 04, 2026	408.56	383.47	383.47	417.71	380.11	412,037
March 03, 2026	418.59	406.41	406.41	421.29	395.48	432,756
March 02, 2026	390.06	440.8	440.8	441.49	390.06	350,737
February 27, 2026	391.4	397.88	397.88	399.17	383.04	406,408
February 26, 2026	419.37	397.86	397.86	419.37	385	308,100
February 25, 2026	406.5	418.17	418.17	426.75	406.25	358,758
February 24, 2026	400.15	404.79	404.79	410.99	395	247,451
February 23, 2026	411.35	396.01	396.01	411.35	388	236,566
February 20, 2026	395.31	406.97	0	418	393.52	254,300
February 19, 2026	404.74	396.57	0	410.85	389.21	271,040
February 18, 2026	414.55	410.72	0	428.35	403.97	271,600
February 17, 2026	413.08	414.05	0	420.77	392.95	253,812
February 13, 2026	414.53	420.23	0	431	410.4	437,443
February 12, 2026	446.5	423.2	0	446.96	416.01	383,337
February 11, 2026	420	436.28	0	437.39	414.66	235,955
February 10, 2026	420.36	413.76	0	429.28	410.43	342,142
February 09, 2026	419	417.36	0	433.83	415	350,696
February 06, 2026	424.86	418.69	0	440	400.67	543,200
February 05, 2026	384.42	410.29	0	438.19	337.51	1.33M
February 04, 2026	357.17	347.96	0	371.79	338.59	633,641
February 03, 2026	381.86	351.47	0	398.59	348.05	569,524
February 02, 2026	352.64	374.18	0	382.5	352.64	278,040
January 30, 2026	359.93	363.11	0	384.93	359.93	553,811
January 29, 2026	359.07	365.58	0	371.5	348.75	290,846
January 28, 2026	365.45	361.12	0	378.37	349.02	188,598
January 27, 2026	351.79	358.08	0	365.99	350	209,882
January 26, 2026	345.02	345.49	0	351.85	340.78	199,511
January 23, 2026	363.45	342.9	0	367.49	341.06	221,669
January 22, 2026	385	362.73	0	393.8	362.05	217,288
January 21, 2026	371.02	377.71	0	381.59	359.99	207,096
January 20, 2026	361.45	363.13	0	374.93	357.5	196,463
January 16, 2026	359.17	371.44	0	383.33	357.5	214,800
January 15, 2026	365.83	353.52	0	367.28	353.24	255,900
January 14, 2026	344.4	349.2	0	351.52	336.6	248,607
January 13, 2026	348.21	350.63	0	364.74	345.82	201,271
January 12, 2026	330	344.53	0	348.5	330	158,323
January 09, 2026	335.05	342.2	0	348.57	333	251,922
January 08, 2026	340.09	333.1	0	340.74	329.5	224,430
January 07, 2026	337.83	342.73	0	345.47	327.5	233,241
January 06, 2026	334	344.75	0	345.02	324.21	333,626
January 05, 2026	375.43	333.03	0	382.85	329.17	470,964
January 02, 2026	365.57	369.96	0	373.88	359.01	329,716
December 31, 2025	369.15	353.19	0	369.83	352.42	265,043
December 30, 2025	369.77	363.77	0	370.69	361.06	166,535