Stockscreener 앱 받기
163.99
5.23%
7.59
Sitime Corp 주식 (SITM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-12 | $168.1 | $160.6 | $7.47 | 117,628.0 | +4.86% |
| 2025-03-11 | $159.9 | $146.0 | $13.91 | 370,601.0 | +4.07% |
| 2025-03-10 | $168.0 | $147.9 | $20.12 | 440,012.0 | -14.05% |
| 2025-03-07 | $178.0 | $159.8 | $18.22 | 403,168.0 | -1.82% |
| 2025-03-06 | $205.0 | $172.2 | $32.84 | 816,589.0 | -2.26% |
| 2025-03-05 | $182.7 | $155.9 | $26.80 | 710,799.0 | +19.53% |
| 2025-03-04 | $154.3 | $151.3 | $3.04 | 130,842.0 | +0.01% |
| 2025-03-03 | $162.4 | $150.1 | $12.31 | 289,425.0 | -1.77% |
| 2025-02-28 | $156.9 | $145.6 | $11.32 | 516,583.0 | +1.38% |
| 2025-02-27 | $169.7 | $152.7 | $17.06 | 362,589.0 | -8.89% |
| 2025-02-26 | $172.7 | $161.0 | $11.72 | 173,787.0 | +4.84% |
| 2025-02-25 | $167.8 | $157.9 | $9.85 | 294,307.0 | -5.31% |
| 2025-02-24 | $180.0 | $162.9 | $17.07 | 407,010.0 | -5.96% |
| 2025-02-21 | $185.0 | $177.4 | $7.57 | 253,114.0 | -0.10% |
| 2025-02-20 | $183.9 | $175.9 | $7.99 | 201,840.0 | +2.05% |
| 2025-02-19 | $182.6 | $173.2 | $9.34 | 384,888.0 | -3.75% |
| 2025-02-18 | $187.8 | $179.7 | $8.13 | 238,260.0 | +3.36% |
| 2025-02-14 | $177.4 | $167.5 | $9.91 | 245,152.0 | +4.61% |
| 2025-02-13 | $172.8 | $164.4 | $8.39 | 295,532.0 | +1.03% |
| 2025-02-12 | $169.8 | $162.1 | $7.80 | 276,173.0 | +0.51% |
| 2025-02-11 | $173.8 | $166.5 | $7.34 | 251,640.0 | -2.82% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $205.0 | $146.0 | $58.99 | 3,279,064.0 | +5.70% |
| 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% |
4.68%
자본화:
|
볼륨(24시간):