tiprankstipranks
Trending News
More News >
SiTime Corporation (SITM)
NASDAQ:SITM
US Market
Advertisement

SiTime Corporation (SITM) Historical Prices

Compare
725 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 29, 2025
298.33
304.00
290.12
293.10
293.10
+0.12%
233,395
0.63
Sep 26, 2025
294.61
295.83
286.71
292.76
292.76
-0.54%
250,030
0.65
Sep 25, 2025
282.21
298.04
281.04
294.36
294.36
+0.23%
356,775
0.88
Sep 24, 2025
319.00
319.00
292.00
293.69
293.69
-7.66%
434,436
1.05
Sep 23, 2025
304.79
318.37
302.06
318.05
318.04
+4.66%
412,276
1.01
Sep 22, 2025
313.37
318.21
298.00
303.88
303.88
-2.87%
485,104
1.20
Sep 19, 2025
307.93
313.93
303.17
312.85
312.85
+2.45%
770,885
1.94
Sep 18, 2025
292.39
308.90
287.97
305.37
305.37
+9.76%
462,437
1.17
Sep 17, 2025
288.92
288.92
272.70
278.22
278.22
-3.60%
354,057
0.90
Sep 16, 2025
279.85
289.33
279.85
288.61
288.60
+3.39%
497,453
1.28
Sep 15, 2025
264.28
285.10
262.50
279.13
279.13
+7.36%
604,171
1.57
Sep 12, 2025
259.31
260.22
255.08
260.00
260.00
+0.55%
257,459
0.67
Sep 11, 2025
248.59
258.97
248.59
258.57
258.57
+5.29%
402,480
1.05
Sep 10, 2025
250.00
254.00
243.79
245.57
245.57
-0.67%
259,188
0.68
Sep 09, 2025
245.77
249.74
243.25
247.22
247.22
+1.08%
352,792
0.92
Sep 08, 2025
239.48
245.41
236.13
244.57
244.57
+4.17%
300,431
0.79
Sep 05, 2025
234.22
237.04
229.64
234.77
234.77
+1.85%
204,572
0.54
Sep 04, 2025
222.77
232.28
222.77
230.50
230.50
+2.68%
378,490
1.01
Sep 03, 2025
231.40
232.64
222.12
224.49
224.49
-3.58%
271,404
0.72
Sep 02, 2025
236.59
236.59
229.00
232.83
232.83
-3.66%
359,083
0.96
Aug 29, 2025
242.66
247.52
238.75
241.67
241.67
-0.54%
302,167
0.81
Aug 28, 2025
241.26
249.88
238.75
242.97
242.97
+1.77%
411,357
1.12
Aug 27, 2025
245.00
248.38
238.49
238.75
238.75
-2.92%
365,701
1.00
Aug 26, 2025
232.60
248.86
232.28
245.94
245.94
+6.18%
538,143
1.49
Aug 25, 2025
240.00
240.00
231.29
231.63
231.63
-3.88%
417,726
1.17
Aug 22, 2025
223.50
242.71
221.53
240.98
240.98
+7.63%
452,630
1.27
Aug 21, 2025
219.06
224.82
217.64
223.89
223.89
+1.03%
264,616
0.75
Aug 20, 2025
210.22
222.28
204.61
221.60
221.60
+4.15%
465,868
1.34
Aug 19, 2025
225.19
227.92
212.25
212.77
212.77
-6.15%
255,311
0.73
Aug 18, 2025
220.66
230.43
220.24
226.71
226.71
+2.38%
294,157
0.84
Aug 15, 2025
227.01
228.49
214.96
221.44
221.44
-2.34%
355,403
1.02
Aug 14, 2025
219.67
228.71
213.66
226.74
226.74
+3.89%
523,980
1.52
Aug 13, 2025
219.60
220.99
214.64
218.24
218.24
+0.73%
239,430
0.69
Aug 12, 2025
206.24
216.82
204.30
216.66
216.66
+6.70%
436,245
1.26
Aug 11, 2025
199.34
209.34
199.12
203.06
203.06
+1.75%
324,898
0.94
Aug 08, 2025
198.06
202.15
195.75
199.57
199.57
+0.39%
453,521
1.30
Aug 07, 2025
215.99
216.38
192.00
198.80
198.80
-5.65%
1,114,163
3.33
Aug 06, 2025
193.41
211.37
187.56
210.70
210.70
+6.56%
884,382
2.73
Aug 05, 2025
201.26
204.71
193.72
197.73
197.73
-1.31%
228,569
0.70
Aug 04, 2025
196.20
200.36
195.38
200.36
200.36
+3.77%
210,917
0.65
Aug 01, 2025
191.68
199.31
186.49
193.09
193.09
-4.81%
403,869
1.24
Jul 31, 2025
194.42
204.51
194.42
202.85
202.85
+3.82%
522,704
1.63
Jul 30, 2025
195.73
200.92
192.19
195.38
195.38
+0.99%
209,576
0.66
Jul 29, 2025
198.86
202.60
192.40
193.47
193.47
-0.66%
237,939
0.75
Jul 28, 2025
198.10
198.16
192.62
194.76
194.76
+2.42%
243,197
0.77
Jul 25, 2025
194.01
194.17
189.00
190.16
190.16
-1.79%
255,035
0.80
Jul 24, 2025
196.05
200.00
191.91
193.62
193.62
-2.13%
202,403
0.63
Jul 23, 2025
197.60
197.84
189.27
197.84
197.84
-0.06%
277,413
0.87
Jul 22, 2025
209.68
211.49
194.50
197.95
197.95
-6.06%
492,107
1.58
Jul 21, 2025
217.41
222.37
210.62
210.72
210.72
-2.17%
251,456
0.81
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis