Sitime Corporation (SITM) Historical Stock Data
96.92 ↓0.08 (-0.09%)
As of May 8, 2024, 9:49am EST.
Historical Data
In the past 30 trading days, SITM is up 0.23% a day on average. There have been 16 days where Sitime Corporation closed green and 14 days where SITM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 96.44 | 97.00 | ↑$0.56 (0.58%) | 95.60 | 99.98 | 228.88K |
| 2024-05-06 | 92.62 | 96.64 | ↑$4.02 (4.34%) | 92.36 | 97.17 | 187.88K |
| 2024-05-03 | 92.80 | 92.25 | ↓$0.55 (-0.59%) | 91.45 | 94.95 | 185.14K |
| 2024-05-02 | 89.21 | 90.27 | ↑$1.06 (1.19%) | 87.48 | 91.81 | 133.36K |
| 2024-05-01 | 87.55 | 87.28 | ↓$0.27 (-0.31%) | 86.73 | 91.00 | 292.35K |
| 2024-04-30 | 89.02 | 89.12 | ↑$0.10 (0.11%) | 88.51 | 91.01 | 177.07K |
| 2024-04-29 | 88.79 | 90.36 | ↑$1.57 (1.77%) | 88.13 | 91.65 | 175.37K |
| 2024-04-26 | 83.07 | 88.79 | ↑$5.72 (6.89%) | 82.99 | 88.99 | 246.48K |
| 2024-04-25 | 75.83 | 83.07 | ↑$7.24 (9.55%) | 75.74 | 83.23 | 346.22K |
| 2024-04-24 | 75.14 | 76.22 | ↑$1.08 (1.44%) | 74.74 | 77.11 | 141.56K |
| 2024-04-23 | 73.70 | 74.56 | ↑$0.86 (1.17%) | 73.70 | 76.12 | 165.34K |
| 2024-04-22 | 74.48 | 73.71 | ↓$0.77 (-1.03%) | 72.39 | 75.59 | 126.80K |
| 2024-04-19 | 73.82 | 73.44 | ↓$0.38 (-0.51%) | 72.77 | 74.39 | 211.43K |
| 2024-04-18 | 76.69 | 74.47 | ↓$2.22 (-2.89%) | 73.88 | 76.87 | 185.36K |
| 2024-04-17 | 79.00 | 77.13 | ↓$1.87 (-2.37%) | 76.94 | 79.65 | 124.12K |
| 2024-04-16 | 77.69 | 78.68 | ↑$0.99 (1.27%) | 76.69 | 79.19 | 141.94K |
| 2024-04-15 | 82.07 | 78.51 | ↓$3.56 (-4.34%) | 77.58 | 82.95 | 217.51K |
| 2024-04-12 | 86.07 | 81.63 | ↓$4.44 (-5.16%) | 81.22 | 86.07 | 200.54K |
| 2024-04-11 | 82.46 | 87.84 | ↑$5.38 (6.52%) | 81.05 | 88.13 | 252.97K |
| 2024-04-10 | 83.66 | 82.10 | ↓$1.56 (-1.86%) | 80.10 | 83.80 | 448.98K |
| 2024-04-09 | 85.64 | 86.02 | ↑$0.38 (0.44%) | 84.89 | 87.11 | 280.45K |
| 2024-04-08 | 83.96 | 84.77 | ↑$0.81 (0.96%) | 83.16 | 85.36 | 192.48K |
| 2024-04-05 | 86.74 | 83.52 | ↓$3.22 (-3.71%) | 83.36 | 87.83 | 249.50K |
| 2024-04-04 | 90.27 | 87.25 | ↓$3.02 (-3.35%) | 87.09 | 91.69 | 283.49K |
| 2024-04-03 | 89.00 | 88.80 | ↓$0.20 (-0.22%) | 87.80 | 89.94 | 218.45K |
| 2024-04-02 | 93.54 | 90.19 | ↓$3.35 (-3.58%) | 90.00 | 94.50 | 203.04K |
| 2024-04-01 | 92.73 | 94.94 | ↑$2.21 (2.38%) | 92.46 | 96.00 | 130.97K |
| 2024-03-28 | 91.37 | 93.23 | ↑$1.86 (2.04%) | 91.37 | 95.44 | 134.67K |
| 2024-03-27 | 90.46 | 91.09 | ↑$0.63 (0.70%) | 89.01 | 91.87 | 109.65K |
| 2024-03-26 | 94.06 | 89.81 | ↓$4.25 (-4.52%) | 89.50 | 94.06 | 128.29K |
Create an account or log in to view more rows.
$SITM Not Selling
Hodling for thousands!
$SITM ADDING MORE…
$SITM I warned everyone this company sucks
$SITM hows short doing? Keep short pls
we need your money.
$SITM up we go
$SITM Now I'm worried....
$SITM cup and handle forming
$SITM looking ready to breakout soon.
$SITM wow
$SITM I warned you all fairly you morons.