Stockscreener 앱 받기
614.83
2.68%
16.02
시간 외 거래:
613.82
-1.01
-0.16%
Sitime Corp 주식 (SITM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $635.0 | $601.9 | $33.09 | 332,657.0 | +2.68% |
| 2026-08-20 | $628.0 | $595.0 | $33.04 | 315,737.0 | -3.22% |
| 2026-08-19 | $691.5 | $618.0 | $73.53 | 515,190.0 | -9.02% |
| 2026-08-18 | $725.0 | $671.7 | $53.34 | 397,552.0 | -9.26% |
| 2026-08-17 | $755.0 | $724.2 | $30.74 | 514,156.0 | +5.27% |
| 2026-08-14 | $715.7 | $685.6 | $30.15 | 291,848.0 | +3.49% |
| 2026-08-13 | $709.1 | $671.1 | $37.95 | 339,922.0 | +1.09% |
| 2026-08-12 | $715.5 | $678.6 | $36.92 | 430,041.0 | +2.01% |
| 2026-08-11 | $699.5 | $665.9 | $33.61 | 393,857.0 | -3.31% |
| 2026-08-10 | $744.6 | $689.3 | $55.38 | 547,583.0 | -4.87% |
| 2026-08-07 | $762.6 | $710.0 | $52.65 | 725,709.0 | +5.50% |
| 2026-08-06 | $693.7 | $622.7 | $70.97 | 1,395,769.0 | +26.58% |
| 2026-08-05 | $587.9 | $543.1 | $44.80 | 612,435.0 | -6.85% |
| 2026-08-04 | $596.4 | $575.0 | $21.37 | 457,660.0 | +5.95% |
| 2026-08-03 | $559.2 | $511.3 | $47.87 | 334,767.0 | +2.83% |
| 2026-07-31 | $575.0 | $534.9 | $40.12 | 470,739.0 | +1.39% |
| 2026-07-30 | $536.3 | $490.6 | $45.76 | 664,639.0 | +14.22% |
| 2026-07-29 | $489.7 | $459.0 | $30.65 | 510,465.0 | -5.89% |
| 2026-07-28 | $500.0 | $464.0 | $35.99 | 511,305.0 | -6.04% |
| 2026-07-27 | $562.0 | $507.1 | $54.87 | 373,773.0 | -5.73% |
Sitime Corp 주식 (SITM) 연도별 가격 이력
이 심층 분석에서는 Sitime Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SITM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sitime Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sitime Corp 주식 (SITM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $762.6 | $511.3 | $251.3 | 7,937,540.0 | +14.88% |
| 2026-07 | $733.0 | $459.0 | $274.0 | 10,025,178.0 | -28.22% |
| 2026-06 | $769.5 | $609.1 | $160.3 | 14,191,980.0 | +4.98% |
| 2026-05 | $901.8 | $550.4 | $351.4 | 12,510,964.0 | +26.34% |
| 2026-04 | $591.1 | $330.1 | $261.0 | 7,557,144.0 | +62.78% |
| 2026-03 | $441.5 | $305.2 | $136.3 | 12,302,966.0 | -13.20% |
| 2026-02 | $447.0 | $337.5 | $109.4 | 7,696,758.0 | +9.58% |
| 2026-01 | $393.8 | $324.2 | $69.59 | 5,159,661.0 | +2.81% |
Sitime Corp 주식 (SITM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $387.5 | $284.3 | $103.2 | 7,482,741.0 | +22.19% |
| 2025-11 | $386.0 | $243.7 | $142.3 | 7,759,746.0 | +2.78% |
| 2025-10 | $323.7 | $263.1 | $60.54 | 6,608,869.0 | -3.87% |
| 2025-09 | $319.0 | $222.1 | $96.88 | 7,934,522.0 | +24.68% |
| 2025-08 | $249.9 | $186.5 | $63.39 | 8,932,842.0 | +19.14% |
| 2025-07 | $222.4 | $189.0 | $33.37 | 6,018,490.0 | -4.80% |
| 2025-06 | $243.4 | $195.4 | $47.98 | 8,367,663.0 | +8.68% |
| 2025-05 | $213.0 | $149.7 | $63.28 | 6,011,842.0 | +33.51% |
| 2025-04 | $160.8 | $105.4 | $55.38 | 6,251,413.0 | -3.93% |
| 2025-03 | $205.0 | $142.2 | $62.75 | 7,438,070.0 | -1.47% |
| 2025-02 | $225.4 | $145.6 | $79.81 | 6,560,631.0 | -24.02% |
| 2025-01 | $261.6 | $180.8 | $80.80 | 3,960,910.0 | -4.82% |
Sitime Corp 주식 (SITM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $268.2 | $210.9 | $57.27 | 5,119,045.0 | +1.51% |
| 2024-11 | $228.1 | $168.7 | $59.42 | 3,896,051.0 | +25.66% |
| 2024-10 | $189.0 | $161.8 | $27.19 | 3,278,865.0 | -1.46% |
| 2024-09 | $181.0 | $127.4 | $53.63 | 3,496,380.0 | +18.56% |
| 2024-08 | $147.8 | $106.7 | $41.10 | 5,108,052.0 | +1.91% |
| 2024-07 | $165.1 | $119.0 | $46.13 | 5,290,024.0 | +14.13% |
| 2024-06 | $131.9 | $114.3 | $17.58 | 3,454,324.0 | +2.10% |
| 2024-05 | $132.5 | $86.73 | $45.77 | 4,852,870.0 | +36.69% |
| 2024-04 | $96.00 | $72.39 | $23.61 | 4,656,668.0 | -4.41% |
| 2024-03 | $98.38 | $83.70 | $14.68 | 3,892,387.0 | +0.79% |
| 2024-02 | $129.4 | $90.99 | $38.44 | 5,364,226.0 | -13.20% |
| 2024-01 | $127.0 | $105.6 | $21.41 | 3,157,020.0 | -12.70% |
5.57%
0.81%
자본화:
|
볼륨(24시간):