212.93
price up icon1.89%   3.94
 
loading

Sitime Corp 주식 (SITM) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-27 $215.2 $208.3 $6.86 1,319,245.0 +1.89%
2025-06-26 $209.5 $200.8 $8.76 1,502,450.0 +2.57%
2025-06-25 $230.9 $199.3 $31.64 1,087,309.0 -15.67%
2025-06-24 $243.4 $234.9 $8.44 175,678.0 +3.99%
2025-06-23 $232.4 $222.3 $10.12 208,902.0 +1.77%
2025-06-20 $230.7 $219.3 $11.39 260,614.0 +0.06%
2025-06-18 $230.5 $220.1 $10.37 334,108.0 +3.41%
2025-06-17 $223.1 $217.0 $6.07 179,482.0 +0.99%
2025-06-16 $222.1 $215.1 $7.07 296,412.0 +3.90%
2025-06-13 $212.4 $206.3 $6.15 243,814.0 -1.79%
2025-06-12 $218.7 $204.0 $14.66 216,458.0 -0.70%
2025-06-11 $227.7 $214.4 $13.31 402,104.0 +0.16%
2025-06-10 $216.3 $208.4 $7.88 280,648.0 +1.04%
2025-06-09 $217.0 $207.2 $9.79 277,378.0 +3.49%
2025-06-06 $207.4 $203.0 $4.45 131,266.0 +2.60%
2025-06-05 $207.7 $198.2 $9.46 183,968.0 -1.06%
2025-06-04 $209.8 $202.8 $7.09 203,855.0 -1.32%
2025-06-03 $206.4 $198.1 $8.30 174,521.0 +2.76%
2025-06-02 $200.6 $195.4 $5.19 186,846.0 +1.99%
2025-05-30 $197.5 $187.0 $10.51 314,792.0 -0.51%
2025-05-29 $203.7 $195.7 $8.02 113,825.0 -0.29%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $243.4 $195.4 $47.98 8,984,303.0 +8.60%
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

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

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%
$22.69
price up icon 0.84%
semiconductors ADI
$236.96
price down icon 0.14%
semiconductors MU
$124.76
price down icon 0.98%
semiconductors ARM
$165.46
price up icon 4.62%
$158.54
price up icon 0.22%
semiconductors TXN
$207.08
price up icon 0.37%
자본화:     |  볼륨(24시간):