Stockscreener 앱 받기
277.65
10.42%
-32.29
시장 영업 전:
292.05
14.40
+5.19%
Sitime Corp 주식 (SITM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $314.5 | $276.3 | $38.24 | 372,656.0 | -10.42% |
| 2025-10-09 | $309.9 | $302.9 | $7.06 | 142,189.0 | -0.91% |
| 2025-10-08 | $313.8 | $297.4 | $16.42 | 296,715.0 | +3.57% |
| 2025-10-07 | $320.8 | $300.2 | $20.61 | 253,830.0 | -3.85% |
| 2025-10-06 | $323.7 | $313.4 | $10.26 | 245,098.0 | +1.92% |
| 2025-10-03 | $314.7 | $302.5 | $12.19 | 322,695.0 | +2.71% |
| 2025-10-02 | $308.0 | $293.9 | $14.06 | 348,205.0 | +1.46% |
| 2025-10-01 | $302.0 | $289.5 | $12.45 | 463,587.0 | -1.86% |
| 2025-09-30 | $301.8 | $291.0 | $10.77 | 290,919.0 | +2.80% |
| 2025-09-29 | $304.0 | $290.1 | $13.88 | 232,889.0 | +0.12% |
| 2025-09-26 | $295.8 | $286.7 | $9.12 | 253,979.0 | -0.54% |
| 2025-09-25 | $298.0 | $281.0 | $17.00 | 356,699.0 | +0.23% |
| 2025-09-24 | $319.0 | $292.0 | $27.00 | 430,513.0 | -7.66% |
| 2025-09-23 | $318.4 | $302.1 | $16.31 | 411,781.0 | +4.66% |
| 2025-09-22 | $318.2 | $298.0 | $20.21 | 484,966.0 | -2.87% |
| 2025-09-19 | $313.9 | $303.2 | $10.76 | 770,701.0 | +2.45% |
| 2025-09-18 | $308.9 | $288.4 | $20.55 | 462,279.0 | +9.76% |
| 2025-09-17 | $288.9 | $272.7 | $16.22 | 353,922.0 | -3.60% |
| 2025-09-16 | $289.3 | $279.9 | $9.48 | 497,006.0 | +3.39% |
| 2025-09-15 | $285.1 | $262.5 | $22.60 | 604,062.0 | +7.36% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $323.7 | $276.3 | $47.40 | 2,817,631.0 | -7.85% |
| 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% |
Sitime Corp 주식 (SITM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $132.4 | $100.9 | $31.57 | 3,865,648.0 | +10.38% |
| 2023-11 | $121.4 | $92.29 | $29.15 | 3,862,376.0 | +10.82% |
| 2023-10 | $121.3 | $94.01 | $27.32 | 2,822,463.0 | -12.65% |
| 2023-09 | $133.9 | $103.6 | $30.27 | 3,366,633.0 | -13.90% |
| 2023-08 | $142.0 | $120.7 | $21.29 | 4,343,750.0 | +2.85% |
| 2023-07 | $133.1 | $112.6 | $20.51 | 3,740,308.0 | +9.36% |
| 2023-06 | $122.8 | $98.69 | $24.12 | 9,265,811.0 | +18.96% |
| 2023-05 | $111.3 | $81.09 | $30.17 | 9,412,793.0 | -8.57% |
| 2023-04 | $141.7 | $95.68 | $45.99 | 5,056,163.0 | -23.74% |
| 2023-03 | $142.9 | $118.2 | $24.64 | 5,728,086.0 | +14.56% |
| 2023-02 | $134.7 | $112.1 | $22.60 | 4,649,537.0 | +7.74% |
| 2023-01 | $122.7 | $95.80 | $26.88 | 4,694,713.0 | +13.39% |
5.28%
자본화:
|
볼륨(24시간):