Stockscreener 앱 받기
176.32
20.93%
-46.67
시장 영업 전:
179.49
3.17
+1.80%
Sitime Corp 주식 (SITM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $222.8 | $175.1 | $47.72 | 777,218.0 | -20.93% |
| 2025-02-05 | $225.4 | $214.4 | $10.91 | 410,072.0 | +3.90% |
| 2025-02-04 | $215.0 | $202.6 | $12.41 | 253,396.0 | +4.86% |
| 2025-02-03 | $212.4 | $195.0 | $17.40 | 292,741.0 | +0.23% |
| 2025-01-31 | $214.8 | $200.9 | $13.90 | 304,418.0 | +0.22% |
| 2025-01-30 | $206.9 | $195.3 | $11.57 | 244,669.0 | +4.80% |
| 2025-01-29 | $202.1 | $191.2 | $10.91 | 223,573.0 | -1.20% |
| 2025-01-28 | $197.5 | $180.8 | $16.69 | 333,611.0 | +5.86% |
| 2025-01-27 | $234.5 | $182.6 | $51.94 | 559,649.0 | -24.92% |
| 2025-01-24 | $259.4 | $246.1 | $13.34 | 125,437.0 | -3.65% |
| 2025-01-23 | $258.0 | $247.4 | $10.58 | 125,283.0 | +0.48% |
| 2025-01-22 | $261.6 | $251.9 | $9.72 | 158,884.0 | +0.59% |
| 2025-01-21 | $256.8 | $247.0 | $9.75 | 176,705.0 | +1.31% |
| 2025-01-17 | $252.4 | $244.8 | $7.68 | 120,989.0 | +3.31% |
| 2025-01-16 | $249.2 | $241.1 | $8.11 | 145,680.0 | +0.13% |
| 2025-01-15 | $244.9 | $238.0 | $6.90 | 156,044.0 | +4.14% |
| 2025-01-14 | $237.8 | $229.7 | $8.06 | 184,064.0 | +2.59% |
| 2025-01-13 | $228.3 | $217.6 | $10.67 | 146,065.0 | -1.86% |
| 2025-01-10 | $232.7 | $221.6 | $11.02 | 132,646.0 | -0.78% |
| 2025-01-08 | $234.7 | $225.0 | $9.63 | 111,386.0 | +0.98% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $225.4 | $175.1 | $50.28 | 2,510,645.0 | -13.65% |
| 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% |
0.94%
2.39%
자본화:
|
볼륨(24시간):