Stockscreener 앱 받기
236.48
0.91%
2.13
시간 외 거래:
236.48
Sitime Corp 주식 (SITM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-06 | $247.3 | $235.8 | $11.48 | 244,225.0 | +0.91% |
| 2025-01-03 | $234.3 | $221.8 | $12.53 | 147,103.0 | +4.80% |
| 2025-01-02 | $223.8 | $216.4 | $7.42 | 134,638.0 | +4.23% |
| 2024-12-31 | $221.1 | $214.5 | $6.60 | 167,644.0 | -0.49% |
| 2024-12-30 | $219.7 | $211.0 | $8.69 | 147,445.0 | -2.39% |
| 2024-12-27 | $224.9 | $216.7 | $8.23 | 127,811.0 | -2.10% |
| 2024-12-26 | $229.5 | $220.9 | $8.53 | 143,082.0 | -0.69% |
| 2024-12-24 | $229.2 | $219.8 | $9.37 | 105,492.0 | +3.51% |
| 2024-12-23 | $223.5 | $214.7 | $8.81 | 226,158.0 | +1.30% |
| 2024-12-20 | $218.1 | $210.9 | $7.15 | 633,511.0 | +0.26% |
| 2024-12-19 | $231.8 | $213.8 | $18.01 | 349,946.0 | -4.68% |
| 2024-12-18 | $252.9 | $223.8 | $29.14 | 341,590.0 | -8.76% |
| 2024-12-17 | $250.4 | $241.2 | $9.21 | 182,319.0 | +0.55% |
| 2024-12-16 | $249.5 | $241.1 | $8.32 | 271,206.0 | -2.18% |
| 2024-12-13 | $268.2 | $251.7 | $16.46 | 275,098.0 | -1.94% |
| 2024-12-12 | $265.4 | $252.1 | $13.34 | 230,279.0 | -1.31% |
| 2024-12-11 | $264.5 | $242.6 | $21.94 | 437,856.0 | +7.03% |
| 2024-12-10 | $252.0 | $242.3 | $9.72 | 162,894.0 | -3.31% |
| 2024-12-09 | $253.5 | $239.2 | $14.32 | 334,331.0 | +8.78% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $247.3 | $216.4 | $30.90 | 770,191.0 | +10.23% |
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% |
10.45%
자본화:
|
볼륨(24시간):