• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,304.44
  • 0.73 %
  • $278.34
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
SiTime Corporation (SITM) Charts

SiTime Corporation (SITM) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$210.36

$1.69

(0.81%)

Day's range
$206.97
Day's range
$215.52
  • 5 DAY PERFORMANCE

    +8.67%
  • 1 MONTH PERFORMANCE

    +14.23%
  • 3 MONTH PERFORMANCE

    +47.70%
  • 6 MONTH PERFORMANCE

    +66.93%
  • YEAR-TO-DATE PERFORMANCE

    +72.31%
  • 1 YEAR PERFORMANCE

    +82.64%

SiTime Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $213.03 $210.50   (-1.19%) $215.52 $206.97 174,561 $4.89 B
11/20/2024 $206.51 $208.67   (1.05%) $209.94 $204.22 127,834 $4.85 B
11/19/2024 $197.14 $208.49   (5.76%) $210.44 $197.14 146,927 $4.84 B
11/18/2024 $193.38 $199.93   (3.39%) $202.43 $193.04 163,300 $4.65 B
11/15/2024 $203.22 $193.58   (-4.74%) $203.22 $192.75 189,248 $4.50 B
11/14/2024 $204.33 $203.50   (-0.41%) $208.25 $201.93 159,327 $4.73 B
11/13/2024 $206.23 $202.32   (-1.9%) $208.66 $201.19 138,101 $4.70 B
11/12/2024 $214.00 $206.78   (-3.37%) $214.61 $205.33 183,614 $4.80 B
11/11/2024 $225.57 $215.26   (-4.57%) $225.57 $211.50 235,808 $5.00 B
11/08/2024 $220.18 $225.45   (2.39%) $228.12 $217.02 337,500 $5.24 B
11/07/2024 $200.00 $225.51   (12.75%) $227.63 $190.25 564,483 $5.24 B
11/06/2024 $182.31 $189.52   (3.95%) $189.64 $180.98 230,422 $4.40 B
11/05/2024 $171.88 $177.16   (3.07%) $177.98 $169.98 233,300 $4.12 B
11/04/2024 $168.70 $171.81   (1.84%) $174.38 $168.70 132,245 $3.99 B
11/01/2024 $170.38 $170.60   (0.13%) $175.98 $169.75 155,646 $3.92 B
10/31/2024 $181.70 $169.01   (-6.98%) $182.78 $166.48 201,900 $3.89 B
10/30/2024 $183.83 $182.19   (-0.89%) $187.41 $182.03 82,700 $4.19 B
10/29/2024 $181.86 $186.81   (2.72%) $187.56 $181.76 113,734 $4.30 B
10/28/2024 $179.05 $181.86   (1.57%) $184.88 $178.55 77,000 $4.18 B
10/25/2024 $183.38 $178.93   (-2.43%) $185.08 $177.82 129,130 $4.11 B
10/24/2024 $184.82 $181.15   (-1.99%) $185.70 $179.50 112,301 $4.17 B
10/23/2024 $185.71 $180.31   (-2.91%) $185.78 $178.97 155,764 $4.15 B
10/22/2024 $185.02 $185.33   (0.17%) $188.48 $181.95 173,500 $4.26 B
10/21/2024 $174.97 $184.15   (5.25%) $184.34 $174.44 173,645 $4.23 B
10/18/2024 $174.30 $174.97   (0.38%) $176.48 $169.10 145,612 $4.02 B
10/17/2024 $178.38 $173.00   (-3.02%) $178.93 $172.25 194,849 $3.98 B
10/16/2024 $178.41 $172.34   (-3.4%) $178.41 $170.57 219,710 $3.96 B
10/15/2024 $185.10 $175.16   (-5.37%) $188.98 $173.87 214,000 $4.03 B
10/14/2024 $184.87 $185.14   (0.15%) $187.37 $183.87 113,500 $4.26 B
10/11/2024 $179.42 $185.00   (3.11%) $187.56 $179.42 104,141 $4.25 B
10/10/2024 $177.56 $181.00   (1.94%) $181.01 $175.00 124,700 $4.16 B
10/09/2024 $180.05 $181.55   (0.83%) $182.54 $179.82 104,701 $4.18 B
10/08/2024 $179.80 $181.36   (0.87%) $184.34 $178.44 121,000 $4.17 B
10/07/2024 $177.95 $179.68   (0.97%) $181.61 $176.75 170,619 $4.13 B
10/04/2024 $182.28 $179.39   (-1.59%) $182.45 $177.22 158,545 $4.13 B
10/03/2024 $167.07 $176.89   (5.88%) $178.88 $167.07 172,300 $4.07 B
10/02/2024 $166.88 $169.62   (1.64%) $172.92 $166.88 118,543 $3.90 B
10/01/2024 $170.55 $168.25   (-1.35%) $170.55 $161.79 157,232 $3.87 B
09/30/2024 $172.91 $171.51   (-0.81%) $175.93 $168.56 289,500 $3.94 B
09/27/2024 $177.94 $176.03   (-1.07%) $181.00 $174.21 140,812 $4.05 B
09/26/2024 $175.00 $175.52   (0.3%) $178.93 $169.69 247,462 $4.04 B
09/25/2024 $163.70 $167.59   (2.38%) $170.65 $162.59 133,901 $3.85 B
09/24/2024 $164.87 $164.86   (-0.01%) $167.98 $164.18 109,328 $3.79 B
09/23/2024 $165.32 $163.31   (-1.22%) $166.86 $161.76 101,600 $3.76 B
09/20/2024 $166.23 $163.57   (-1.6%) $166.80 $161.89 382,100 $3.76 B
09/19/2024 $165.35 $167.91   (1.55%) $170.71 $163.86 313,200 $3.86 B
09/18/2024 $154.89 $156.87   (1.28%) $165.26 $152.46 240,223 $3.61 B
09/17/2024 $150.00 $153.47   (2.31%) $155.00 $149.62 183,350 $3.53 B
09/16/2024 $144.66 $148.23   (2.47%) $148.55 $143.98 116,408 $3.41 B
09/13/2024 $143.36 $146.49   (2.18%) $147.71 $143.36 195,825 $3.37 B
09/12/2024 $142.45 $141.51   (-0.66%) $144.54 $139.00 112,300 $3.25 B
09/11/2024 $133.12 $142.36   (6.94%) $144.37 $131.07 187,200 $3.27 B
09/10/2024 $133.39 $132.71   (-0.51%) $133.39 $128.98 125,339 $3.05 B
09/09/2024 $132.91 $133.53   (0.47%) $136.26 $131.51 135,500 $3.07 B
09/06/2024 $133.74 $130.54   (-2.39%) $133.74 $127.37 159,100 $3.00 B
09/05/2024 $134.89 $134.33   (-0.42%) $136.00 $132.41 84,500 $3.09 B
09/04/2024 $133.53 $135.61   (1.56%) $137.79 $131.47 116,013 $3.12 B
09/03/2024 $141.26 $134.16   (-5.03%) $142.43 $130.00 198,763 $3.09 B
08/30/2024 $147.82 $144.66   (-2.14%) $147.82 $141.40 160,800 $3.33 B
08/29/2024 $139.75 $146.93   (5.14%) $147.39 $139.75 255,447 $3.38 B
08/28/2024 $142.80 $138.49   (-3.02%) $144.13 $136.94 146,500 $3.18 B
08/27/2024 $136.01 $143.03   (5.16%) $143.64 $131.94 208,224 $3.29 B
08/26/2024 $143.54 $144.52   (0.68%) $146.50 $142.10 187,919 $3.32 B
08/23/2024 $139.14 $144.75   (4.03%) $145.00 $139.09 155,850 $3.33 B
08/22/2024 $142.28 $137.09   (-3.65%) $142.66 $135.98 102,836 $3.15 B
08/21/2024 $140.78 $142.42   (1.16%) $143.00 $140.53 99,500 $3.28 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.