SiTime Corporation

SITM · NASDAQ

Prices in USD

Historical prices

SiTime Corporation (SITM), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 2026450.00462.97428.50447.06447.06674,500
Oct 29, 2026491.40498.93482.08488.08488.08309,200
Oct 28, 2026498.65506.70487.84501.18501.18341,600
Oct 27, 2026479.00492.11470.11490.94490.94472,000
Oct 26, 2026460.23475.75451.26464.70464.70474,200
Oct 23, 2026459.99469.50445.10460.22460.22468,500
Oct 22, 2026478.00494.20453.06462.72462.72614,600
Oct 21, 2026515.00522.50504.30509.20509.20379,900
Oct 20, 2026485.79505.88469.35497.11497.11408,200
Oct 19, 2026497.87508.99477.85495.75495.75857,000
Oct 16, 2026491.14493.62469.00472.14472.14629,000
Oct 15, 2026496.21501.81472.38501.59501.591,105,600
Oct 14, 2026560.90567.07516.51524.93524.93697,000
Oct 13, 2026552.00582.27537.87579.66579.66550,000
Oct 12, 2026591.00591.90563.80570.07570.07472,600
Oct 9, 2026656.68659.66600.63612.37612.37384,100
Oct 8, 2026652.66670.11629.00645.06645.06361,800
Oct 7, 2026686.60693.90664.03665.16665.16339,900
Oct 6, 2026720.69731.49702.60711.06711.06248,600
Oct 5, 2026713.52724.00700.08710.04710.04258,700
Oct 2, 2026701.05724.33698.11709.44709.44418,600
Oct 1, 2026655.00695.54642.03678.87678.87417,500
Sep 30, 2026657.57658.88640.29652.03652.03416,100
Sep 29, 2026672.81672.81646.00651.43651.43346,400
Sep 28, 2026660.69666.34634.88656.65656.65335,400