Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SiTime Corporation - Common Stock (NQ: SITM )

177.41 +7.82 (+4.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 170.30 177.41 167.50 177.41 248,654 +7.82(+4.61%)
Feb 13, 2025 166.73 172.84 164.45 169.59 299,696 +1.73(+1.03%)
Feb 12, 2025 163.48 169.85 162.05 167.86 277,528 +0.86(+0.51%)
Feb 11, 2025 169.00 173.85 166.51 167.00 265,535 -4.84(-2.82%)
Feb 10, 2025 176.00 181.74 169.00 171.84 496,619 -8.04(-4.47%)
Feb 07, 2025 179.66 191.73 175.01 179.88 433,747 +3.56(+2.02%)
Feb 06, 2025 222.80 222.80 175.08 176.32 777,928 -46.67(-20.93%)
Feb 05, 2025 214.64 225.36 214.45 222.99 423,795 +8.38(+3.90%)
Feb 04, 2025 204.45 215.00 202.59 214.61 277,445 +9.95(+4.86%)
Feb 03, 2025 195.61 212.40 195.00 204.66 303,107 +0.46(+0.23%)
Jan 31, 2025 204.54 214.76 200.86 204.20 312,127 +0.44(+0.22%)
Jan 30, 2025 196.35 206.91 195.34 203.76 244,879 +9.33(+4.80%)
Jan 29, 2025 197.21 202.08 191.17 194.43 225,903 -2.37(-1.20%)
Jan 28, 2025 190.83 197.51 180.82 196.80 333,613 +10.90(+5.86%)
Jan 27, 2025 234.40 234.50 182.56 185.90 561,532 -61.71(-24.92%)
Jan 24, 2025 257.59 259.40 246.06 247.61 130,796 -9.39(-3.65%)
Jan 23, 2025 250.72 257.98 247.40 257.00 130,131 +1.23(+0.48%)
Jan 22, 2025 256.74 261.62 251.90 255.77 161,511 +1.51(+0.59%)
Jan 21, 2025 252.75 256.77 247.02 254.26 177,213 +3.29(+1.31%)
Jan 17, 2025 247.38 252.45 244.77 250.97 123,881 +8.04(+3.31%)
Jan 16, 2025 245.26 249.18 241.07 242.93 153,971 +0.32(+0.13%)
Jan 15, 2025 240.84 244.90 238.00 242.61 158,243 +9.65(+4.14%)
Jan 14, 2025 229.86 237.76 229.70 232.96 187,483 +5.89(+2.59%)
Jan 13, 2025 224.26 228.29 217.62 227.07 148,589 -4.31(-1.86%)
Jan 10, 2025 227.16 232.66 221.64 231.38 138,675 -1.82(-0.78%)
Jan 08, 2025 230.46 234.67 225.04 233.20 116,855 +2.26(+0.98%)
Jan 07, 2025 238.51 241.34 227.53 230.94 189,253 -5.54(-2.34%)
Jan 06, 2025 242.00 247.33 235.85 236.48 277,950 +2.13(+0.91%)
Jan 03, 2025 226.95 234.35 221.82 234.35 147,895 +10.74(+4.80%)
Jan 02, 2025 216.62 223.85 216.43 223.61 136,080 +9.08(+4.23%)
Dec 31, 2024 214.53 0 -1.05(-0.49%)
Dec 30, 2024 216.04 219.69 211.00 215.58 147,606 -5.28(-2.39%)
Dec 27, 2024 224.05 224.95 216.72 220.86 130,414 -4.74(-2.10%)
Dec 26, 2024 225.01 229.48 220.95 225.60 143,407 -1.57(-0.69%)
Dec 24, 2024 222.93 229.19 219.82 227.17 105,492 +7.71(+3.51%)
Dec 23, 2024 216.65 223.47 214.65 219.46 245,647 +2.81(+1.30%)
Dec 20, 2024 211.52 218.06 210.91 216.65 673,622 +1.91(+0.89%)
Dec 19, 2024 230.00 231.85 214.52 214.74 260,327 -11.95(-5.27%)
Dec 18, 2024 251.46 252.92 223.78 226.69 342,060 -21.77(-8.76%)
Dec 17, 2024 245.64 250.37 241.16 248.46 185,585 +1.36(+0.55%)
Dec 16, 2024 247.10 249.46 241.14 247.10 273,169 -5.51(-2.18%)
Dec 13, 2024 256.08 268.18 251.72 252.61 285,584 -5.01(-1.94%)
Dec 12, 2024 256.60 265.39 252.05 257.62 231,720 -3.41(-1.31%)
Dec 11, 2024 245.00 264.50 242.56 261.03 441,420 +17.15(+7.03%)
Dec 10, 2024 251.38 252.00 242.28 243.88 165,309 -8.36(-3.31%)
Dec 09, 2024 239.50 253.51 239.19 252.24 339,691 +20.36(+8.78%)
Dec 06, 2024 221.04 233.52 219.84 231.88 277,352 +12.36(+5.63%)
Dec 05, 2024 221.83 223.16 215.78 219.52 143,832 -3.90(-1.75%)
Dec 04, 2024 220.00 229.64 219.65 223.42 212,935 +4.14(+1.89%)
Dec 03, 2024 214.74 223.36 214.74 219.28 335,802 +2.20(+1.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.