Stockscreener 앱 받기
623.83
3.53%
21.28
시간 외 거래:
630.00
6.17
+0.99%
Sitime Corp 주식 (SITM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-14 | $635.0 | $605.8 | $29.21 | 275,275.0 | +3.53% |
| 2026-07-13 | $624.9 | $596.8 | $28.09 | 265,378.0 | -4.20% |
| 2026-07-10 | $643.6 | $620.6 | $22.98 | 245,027.0 | -2.96% |
| 2026-07-09 | $672.6 | $647.7 | $24.89 | 465,657.0 | +5.88% |
| 2026-07-08 | $615.6 | $580.0 | $35.62 | 513,804.0 | +3.37% |
| 2026-07-07 | $599.2 | $564.0 | $35.25 | 823,064.0 | -3.78% |
| 2026-07-06 | $643.6 | $608.9 | $34.69 | 404,977.0 | +2.29% |
| 2026-07-02 | $709.9 | $586.2 | $123.7 | 850,775.0 | -14.52% |
| 2026-07-01 | $733.0 | $695.0 | $38.00 | 297,618.0 | -5.60% |
| 2026-06-30 | $757.8 | $707.5 | $50.31 | 535,653.0 | +4.94% |
| 2026-06-29 | $712.8 | $642.2 | $70.57 | 517,747.0 | +5.69% |
| 2026-06-26 | $690.0 | $625.8 | $64.16 | 3,537,137.0 | -0.52% |
| 2026-06-25 | $741.8 | $672.5 | $69.30 | 554,449.0 | -2.42% |
| 2026-06-24 | $728.5 | $681.4 | $47.11 | 542,151.0 | -2.04% |
| 2026-06-23 | $725.7 | $687.0 | $38.70 | 417,280.0 | -6.14% |
| 2026-06-22 | $755.5 | $718.3 | $37.24 | 783,331.0 | +3.30% |
| 2026-06-18 | $732.1 | $689.8 | $42.34 | 668,238.0 | +7.65% |
| 2026-06-17 | $707.8 | $672.5 | $35.34 | 393,867.0 | -1.12% |
| 2026-06-16 | $759.6 | $683.3 | $76.35 | 499,867.0 | -7.76% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $733.0 | $564.0 | $169.0 | 4,416,850.0 | -16.33% |
| 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% |
1.73%
5.96%
자본화:
|
볼륨(24시간):