Stockscreener 앱 받기
354.33
2.60%
8.98
시간 외 거래:
352.00
-2.33
-0.66%
Sitime Corp 주식 (SITM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-01 | $366.4 | $349.8 | $16.55 | 348,553.0 | +2.60% |
| 2026-03-31 | $351.3 | $316.5 | $34.80 | 543,680.0 | +10.96% |
| 2026-03-30 | $333.1 | $306.6 | $26.53 | 513,489.0 | -4.88% |
| 2026-03-27 | $335.6 | $319.0 | $16.56 | 385,354.0 | -2.23% |
| 2026-03-26 | $347.7 | $331.6 | $16.18 | 281,626.0 | -5.59% |
| 2026-03-25 | $375.3 | $345.8 | $29.48 | 320,365.0 | +0.04% |
| 2026-03-24 | $357.9 | $337.0 | $20.85 | 329,421.0 | +2.36% |
| 2026-03-23 | $364.2 | $336.0 | $28.18 | 548,154.0 | +6.41% |
| 2026-03-20 | $358.5 | $322.9 | $35.59 | 4,022,010.0 | -8.73% |
| 2026-03-19 | $362.8 | $328.0 | $34.80 | 202,262.0 | +3.68% |
| 2026-03-18 | $357.5 | $343.3 | $14.20 | 267,794.0 | -0.64% |
| 2026-03-17 | $352.0 | $338.7 | $13.34 | 242,887.0 | +1.26% |
| 2026-03-16 | $355.0 | $338.2 | $16.76 | 311,949.0 | +4.77% |
| 2026-03-13 | $342.9 | $321.9 | $21.07 | 261,202.0 | +1.01% |
| 2026-03-12 | $346.7 | $310.8 | $35.82 | 445,051.0 | -7.99% |
| 2026-03-11 | $364.5 | $348.6 | $15.89 | 255,566.0 | -1.23% |
| 2026-03-10 | $373.2 | $354.0 | $19.24 | 350,348.0 | -0.29% |
| 2026-03-09 | $357.5 | $305.2 | $52.32 | 774,132.0 | +8.86% |
| 2026-03-06 | $353.9 | $325.1 | $28.84 | 540,402.0 | -8.07% |
| 2026-03-05 | $391.8 | $351.8 | $40.02 | 505,678.0 | -7.14% |
| 2026-03-04 | $417.7 | $380.1 | $37.60 | 413,962.0 | -5.64% |
| 2026-03-03 | $421.3 | $395.5 | $25.81 | 437,165.0 | -7.80% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $366.4 | $349.8 | $16.55 | 348,553.0 | +0.00% |
| 2026-03 | $441.5 | $305.2 | $136.3 | 12,651,519.0 | -10.95% |
| 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% |
1.16%
0.77%
자본화:
|
볼륨(24시간):