97.00
0.37%
+0.36
SiTime Corp Stock (SITM) Price History
The historical daily chart and data for SiTime Corp stock (SITM), show that the latest closing stock price as of May 07, 2024, is $97.00.
- SiTime Corp all-time high stock price is $341.77, occurred on December 09, 2021.
- The lowest SiTime Corp stock price recorded was $13.00 on November 20, 2019. Since then, SiTime Corp's stock price has risen over 646.15% to $97.00 now.
- The 52-week high stock price for SITM is $141.99, representing a 46.38% increase from the current share price, occurred on August 07, 2023.
- The 52-week low stock price for SITM is $72.39, indicating a -25.37% decrease from the current share price, occurred on April 22, 2024.
- The closing price of SiTime Corp (SITM) stock in the beginning of 2023 was $294.52. The stock closed the year at $101.62, a loss of over -65.50% for the year.
The table below shows more information about SITM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May 07, 2024 | $99.98 | $95.60 | $4.38 | 228,878.0 | +0.37% |
May 06, 2024 | $97.17 | $92.36 | $4.81 | 187,697.0 | +4.76% |
May 03, 2024 | $94.95 | $91.44 | $3.51 | 184,322.0 | +2.19% |
May 02, 2024 | $91.81 | $87.48 | $4.33 | 131,643.0 | +3.43% |
May 01, 2024 | $91.00 | $86.73 | $4.27 | 291,715.0 | -2.06% |
Apr 30, 2024 | $91.00 | $88.51 | $2.49 | 173,797.0 | -1.37% |
Apr 29, 2024 | $91.65 | $88.13 | $3.52 | 174,899.0 | +1.77% |
Apr 26, 2024 | $88.99 | $82.99 | $6.00 | 243,719.0 | +6.89% |
Apr 25, 2024 | $83.23 | $75.74 | $7.49 | 332,765.0 | +8.99% |
Apr 24, 2024 | $77.11 | $74.74 | $2.37 | 137,712.0 | +2.23% |
Apr 23, 2024 | $76.12 | $73.70 | $2.42 | 165,343.0 | +1.15% |
Apr 22, 2024 | $75.59 | $72.39 | $3.20 | 121,922.0 | +0.37% |
Apr 19, 2024 | $74.39 | $72.77 | $1.62 | 210,254.0 | -1.38% |
Apr 18, 2024 | $76.87 | $73.88 | $2.99 | 179,691.0 | -3.45% |
Apr 17, 2024 | $79.65 | $76.94 | $2.71 | 123,638.0 | -1.97% |
Apr 16, 2024 | $79.19 | $76.69 | $2.49 | 141,632.0 | +0.22% |
Apr 15, 2024 | $82.95 | $77.58 | $5.37 | 217,505.0 | -3.82% |
Apr 12, 2024 | $86.07 | $81.22 | $4.85 | 200,331.0 | -7.07% |
Apr 11, 2024 | $88.13 | $81.05 | $7.08 | 252,967.0 | +6.99% |
Apr 10, 2024 | $83.80 | $80.10 | $3.70 | 448,599.0 | -4.56% |
Apr 09, 2024 | $87.11 | $84.89 | $2.22 | 280,444.0 | +1.45% |
SiTime Corp Stock (SITM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of SiTime Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SITM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of SiTime Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
SiTime Corp Stock (SITM) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May, 2024 | $99.98 | $86.73 | $13.25 | 1,253,133.0 | +8.84% |
Apr, 2024 | $96.00 | $72.39 | $23.61 | 4,656,668.0 | -4.41% |
Mar, 2024 | $98.38 | $83.70 | $14.68 | 3,892,387.0 | +0.79% |
Feb, 2024 | $129.4 | $90.99 | $38.44 | 5,364,226.0 | -13.20% |
Jan, 2024 | $127.0 | $105.6 | $21.41 | 3,157,020.0 | -12.70% |
SiTime Corp Stock (SITM) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $132.4 | $100.9 | $31.57 | 3,865,648.0 | +10.38% |
Nov, 2023 | $121.4 | $92.29 | $29.15 | 3,862,376.0 | +10.82% |
Oct, 2023 | $121.3 | $94.01 | $27.32 | 2,822,463.0 | -12.65% |
Sep, 2023 | $133.9 | $103.6 | $30.27 | 3,366,633.0 | -13.90% |
Aug, 2023 | $142.0 | $120.7 | $21.29 | 4,343,750.0 | +2.85% |
Jul, 2023 | $133.1 | $112.6 | $20.51 | 3,740,308.0 | +9.36% |
Jun, 2023 | $122.8 | $98.69 | $24.12 | 9,265,811.0 | +18.96% |
May, 2023 | $111.3 | $81.09 | $30.17 | 9,412,793.0 | -8.57% |
Apr, 2023 | $141.7 | $95.68 | $45.99 | 5,056,163.0 | -23.74% |
Mar, 2023 | $142.9 | $118.2 | $24.64 | 5,728,086.0 | +14.56% |
Feb, 2023 | $134.7 | $112.1 | $22.60 | 4,649,537.0 | +7.74% |
Jan, 2023 | $122.7 | $95.80 | $26.88 | 4,694,713.0 | +13.39% |
SiTime Corp Stock (SITM) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $117.9 | $94.03 | $23.83 | 4,673,319.0 | -3.64% |
Nov, 2022 | $114.2 | $76.61 | $37.56 | 7,178,589.0 | +17.43% |
Oct, 2022 | $94.88 | $73.10 | $21.78 | 7,627,659.0 | +14.07% |
Sep, 2022 | $104.7 | $77.47 | $27.22 | 8,810,363.0 | -26.01% |
Aug, 2022 | $209.7 | $104.7 | $105.0 | 9,943,982.0 | -42.78% |
Jul, 2022 | $187.0 | $129.4 | $57.52 | 3,676,115.0 | +14.08% |
Jun, 2022 | $234.9 | $158.3 | $76.56 | 4,017,084.0 | -23.46% |
May, 2022 | $216.7 | $156.6 | $60.13 | 4,433,691.0 | +26.36% |
Apr, 2022 | $250.8 | $160.8 | $90.03 | 4,069,768.0 | -31.98% |
Mar, 2022 | $270.9 | $165.9 | $105.1 | 5,724,968.0 | +22.60% |
Feb, 2022 | $247.2 | $160.0 | $87.17 | 6,291,835.0 | -13.28% |
Jan, 2022 | $303.9 | $180.2 | $123.7 | 5,299,855.0 | -20.32% |
Cap:
|
Volume (24h):