Stockscreener 앱 받기
199.93
3.28%
6.35
시간 외 거래:
199.93
Sitime Corp 주식 (SITM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $202.4 | $193.0 | $9.39 | 155,927.0 | +3.28% |
| 2024-11-15 | $203.2 | $192.8 | $10.47 | 183,691.0 | -4.87% |
| 2024-11-14 | $208.2 | $201.9 | $6.31 | 153,884.0 | +0.58% |
| 2024-11-13 | $208.7 | $201.2 | $7.47 | 136,138.0 | -2.16% |
| 2024-11-12 | $214.6 | $205.3 | $9.28 | 179,777.0 | -3.94% |
| 2024-11-11 | $225.6 | $211.5 | $14.07 | 233,795.0 | -4.52% |
| 2024-11-08 | $228.1 | $217.0 | $11.11 | 321,504.0 | -0.03% |
| 2024-11-07 | $227.6 | $190.2 | $37.38 | 558,607.0 | +18.99% |
| 2024-11-06 | $189.6 | $181.0 | $8.66 | 223,008.0 | +6.98% |
| 2024-11-05 | $178.0 | $170.0 | $8.00 | 231,117.0 | +3.11% |
| 2024-11-04 | $174.4 | $168.7 | $5.68 | 131,234.0 | +0.71% |
| 2024-11-01 | $176.0 | $169.8 | $6.23 | 152,172.0 | +0.94% |
| 2024-10-31 | $182.8 | $166.5 | $16.30 | 198,542.0 | -7.23% |
| 2024-10-30 | $187.4 | $182.0 | $5.38 | 81,771.0 | -2.47% |
| 2024-10-29 | $187.6 | $181.8 | $5.80 | 113,086.0 | +2.72% |
| 2024-10-28 | $184.9 | $178.5 | $6.34 | 76,040.0 | +1.64% |
| 2024-10-25 | $185.1 | $177.8 | $7.26 | 128,822.0 | -1.23% |
| 2024-10-24 | $185.7 | $179.5 | $6.20 | 112,170.0 | +0.47% |
| 2024-10-23 | $185.8 | $179.0 | $6.81 | 154,804.0 | -2.71% |
| 2024-10-22 | $188.5 | $181.9 | $6.53 | 171,406.0 | +0.64% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $228.1 | $168.7 | $59.42 | 2,816,781.0 | +18.29% |
| 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% |
Sitime Corp 주식 (SITM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $117.9 | $94.03 | $23.83 | 4,673,319.0 | -3.64% |
| 2022-11 | $114.2 | $76.61 | $37.56 | 7,178,589.0 | +17.43% |
| 2022-10 | $94.88 | $73.10 | $21.78 | 7,627,659.0 | +14.07% |
| 2022-09 | $104.7 | $77.47 | $27.22 | 8,810,363.0 | -26.01% |
| 2022-08 | $209.7 | $104.7 | $105.0 | 9,943,982.0 | -42.78% |
| 2022-07 | $187.0 | $129.4 | $57.52 | 3,676,115.0 | +14.08% |
| 2022-06 | $234.9 | $158.3 | $76.56 | 4,017,084.0 | -23.46% |
| 2022-05 | $216.7 | $156.6 | $60.13 | 4,433,691.0 | +26.36% |
| 2022-04 | $250.8 | $160.8 | $90.03 | 4,069,768.0 | -31.98% |
| 2022-03 | $270.9 | $165.9 | $105.1 | 5,724,968.0 | +22.60% |
| 2022-02 | $247.2 | $160.0 | $87.17 | 6,291,835.0 | -13.28% |
| 2022-01 | $303.9 | $180.2 | $123.7 | 5,299,855.0 | -20.32% |
1.60%
0.05%
자본화:
|
볼륨(24시간):