NasdaqGM - Nasdaq Real Time Price USD

SiTime Corporation (SITM)

123.15 -1.19 (-0.96%)
At close: May 10 at 4:00 PM EDT
120.72 -2.43 (-1.97%)
After hours: May 10 at 4:25 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 10, 2024 124.53 125.72 119.57 123.15 123.15 339,000
May 9, 2024 111.23 128.81 109.33 124.34 124.34 848,300
May 8, 2024 96.13 97.32 94.82 96.92 96.92 148,700
May 7, 2024 96.44 99.98 95.60 97.00 97.00 228,900
May 6, 2024 92.62 97.17 92.36 96.64 96.64 187,900
May 3, 2024 92.80 94.95 91.44 92.25 92.25 185,100
May 2, 2024 89.21 91.81 87.48 90.27 90.27 133,400
May 1, 2024 87.55 91.00 86.73 87.28 87.28 292,400
Apr 30, 2024 89.02 91.00 88.51 89.12 89.12 177,100
Apr 29, 2024 88.79 91.65 88.13 90.36 90.36 175,400
Apr 26, 2024 83.07 88.99 82.99 88.79 88.79 246,500
Apr 25, 2024 75.83 83.23 75.74 83.07 83.07 346,200
Apr 24, 2024 75.14 77.11 74.74 76.22 76.22 141,600
Apr 23, 2024 73.70 76.12 73.70 74.56 74.56 165,300
Apr 22, 2024 74.48 75.59 72.39 73.71 73.71 126,800
Apr 19, 2024 73.82 74.39 72.77 73.44 73.44 211,400
Apr 18, 2024 76.69 76.87 73.88 74.47 74.47 185,400
Apr 17, 2024 79.00 79.65 76.94 77.13 77.13 124,100
Apr 16, 2024 77.69 79.18 76.69 78.68 78.68 141,900
Apr 15, 2024 82.07 82.95 77.58 78.51 78.51 217,500
Apr 12, 2024 86.07 86.07 81.22 81.63 81.63 200,500
Apr 11, 2024 82.46 88.13 81.05 87.84 87.84 253,000
Apr 10, 2024 83.66 83.79 80.10 82.10 82.10 449,000
Apr 9, 2024 85.64 87.11 84.89 86.02 86.02 280,400
Apr 8, 2024 83.96 85.36 83.16 84.77 84.77 192,500
Apr 5, 2024 86.74 87.83 83.36 83.52 83.52 249,300
Apr 4, 2024 90.27 91.69 87.09 87.25 87.25 283,500
Apr 3, 2024 89.00 89.94 87.80 88.80 88.80 218,400
Apr 2, 2024 93.54 94.50 90.00 90.19 90.19 203,000
Apr 1, 2024 92.73 96.00 92.46 94.94 94.94 131,000
Mar 28, 2024 91.37 95.43 91.37 93.23 93.23 134,700
Mar 27, 2024 90.46 91.87 89.01 91.09 91.09 109,700
Mar 26, 2024 94.06 94.06 89.50 89.81 89.81 128,300
Mar 25, 2024 92.03 94.60 91.63 93.21 93.21 137,400
Mar 22, 2024 95.67 96.59 93.53 93.80 93.80 165,500
Mar 21, 2024 90.43 96.25 89.94 95.78 95.78 348,500
Mar 20, 2024 85.60 89.04 84.83 88.30 88.30 133,600
Mar 19, 2024 84.31 87.07 83.83 85.55 85.55 134,300
Mar 18, 2024 85.39 86.86 83.70 85.12 85.12 173,200
Mar 15, 2024 86.00 87.38 84.05 84.13 84.13 358,200
Mar 14, 2024 90.14 91.09 86.35 87.18 87.18 191,300
Mar 13, 2024 92.65 94.06 90.32 90.73 90.73 190,300
Mar 12, 2024 94.85 94.85 91.67 93.86 93.86 159,200
Mar 11, 2024 94.96 96.57 93.76 94.43 94.43 175,200
Mar 8, 2024 96.71 98.38 95.91 96.42 96.42 154,800
Mar 7, 2024 94.18 96.40 93.70 96.24 96.24 204,500
Mar 6, 2024 93.53 96.05 92.07 92.91 92.91 183,000
Mar 5, 2024 93.50 93.64 89.69 91.19 91.19 202,600
Mar 4, 2024 94.57 97.11 93.19 94.64 94.64 314,300
Mar 1, 2024 93.97 95.12 91.80 94.00 94.00 293,500
Feb 29, 2024 95.09 95.68 91.79 92.50 92.50 334,100
Feb 28, 2024 92.02 94.50 90.99 93.15 93.15 153,000
Feb 27, 2024 95.96 96.79 93.25 93.40 93.40 220,800
Feb 26, 2024 97.79 98.81 95.85 95.96 95.96 114,700
Feb 23, 2024 98.42 98.58 95.75 97.00 97.00 162,700
Feb 22, 2024 104.81 105.99 97.57 98.40 98.40 321,900
Feb 21, 2024 102.83 103.47 99.08 100.43 100.43 291,800
Feb 20, 2024 102.22 105.60 101.92 104.94 104.94 356,500
Feb 16, 2024 107.87 109.51 101.50 103.52 103.52 366,300
Feb 15, 2024 115.24 117.12 107.00 107.60 107.60 460,000
Feb 14, 2024 111.11 120.95 109.64 115.54 115.54 424,400
Feb 13, 2024 116.64 125.31 116.54 120.61 120.61 364,100
Feb 12, 2024 125.43 129.43 124.61 125.85 125.85 415,500
Feb 9, 2024 117.72 126.66 117.72 124.96 124.96 228,500
Feb 8, 2024 109.83 117.88 108.85 116.37 116.37 244,200
Feb 7, 2024 108.73 110.29 105.63 109.11 109.11 144,800
Feb 6, 2024 107.52 109.46 105.60 107.59 107.59 167,700
Feb 5, 2024 105.81 108.75 104.52 107.67 107.67 180,200
Feb 2, 2024 105.31 107.82 105.31 105.81 105.81 132,400
Feb 1, 2024 107.58 107.58 103.32 106.83 106.83 285,600
Jan 31, 2024 108.68 110.66 105.64 106.57 106.57 212,900
Jan 30, 2024 118.35 118.35 109.87 110.00 110.00 206,200
Jan 29, 2024 116.60 119.45 114.55 119.12 119.12 114,100
Jan 26, 2024 119.78 120.02 115.51 116.53 116.53 129,000
Jan 25, 2024 126.00 126.00 120.55 121.13 121.13 124,700
Jan 24, 2024 126.25 127.05 122.89 123.01 123.01 100,400
Jan 23, 2024 125.28 126.14 123.18 125.17 125.17 148,800
Jan 22, 2024 123.00 125.61 122.83 124.00 124.00 160,600
Jan 19, 2024 119.69 121.47 116.93 121.25 121.25 117,200
Jan 18, 2024 117.82 118.77 116.44 117.58 117.58 148,000
Jan 17, 2024 114.84 116.22 113.23 114.90 114.90 179,100
Jan 16, 2024 114.69 118.57 113.87 117.55 117.55 91,600
Jan 12, 2024 117.41 117.73 115.44 116.34 116.34 89,300
Jan 11, 2024 115.93 117.72 113.53 116.48 116.48 147,600
Jan 10, 2024 116.93 117.83 112.42 116.47 116.47 98,900
Jan 9, 2024 114.50 118.08 113.00 117.28 117.28 117,600
Jan 8, 2024 112.75 115.91 112.75 114.72 114.72 104,000
Jan 5, 2024 111.56 119.04 111.56 113.23 113.23 250,900
Jan 4, 2024 115.85 116.16 110.14 111.56 111.56 195,600
Jan 3, 2024 115.00 118.28 112.94 116.80 116.80 187,400
Jan 2, 2024 121.01 121.02 115.01 117.44 117.44 235,100
Dec 29, 2023 126.08 126.35 121.43 122.08 122.08 151,800
Dec 28, 2023 128.01 128.90 125.31 126.17 126.17 94,400
Dec 27, 2023 129.99 130.42 126.11 128.01 128.01 83,600
Dec 26, 2023 128.10 130.07 128.00 128.81 128.81 63,300
Dec 22, 2023 127.22 127.72 124.94 126.67 126.67 71,700
Dec 21, 2023 123.78 125.81 122.44 125.70 125.70 91,300
Dec 20, 2023 124.12 127.42 120.52 120.74 120.74 165,300
Dec 19, 2023 128.74 129.42 117.02 124.58 124.58 504,800
Dec 18, 2023 128.58 128.80 124.82 127.59 127.59 117,600
Dec 15, 2023 128.60 132.44 126.22 129.42 129.42 323,300
Dec 14, 2023 119.23 127.56 119.01 126.61 126.61 338,600
Dec 13, 2023 113.00 118.13 109.71 117.21 117.21 255,900
Dec 12, 2023 111.80 114.13 111.51 112.71 112.71 108,200
Dec 11, 2023 116.42 118.92 111.75 112.20 112.20 391,400
Dec 8, 2023 104.23 115.22 104.23 114.81 114.81 237,500
Dec 7, 2023 103.32 104.58 101.16 104.50 104.50 123,300
Dec 6, 2023 103.86 104.47 100.87 102.00 102.00 224,700
Dec 5, 2023 107.30 107.92 101.62 102.07 102.07 274,000
Dec 4, 2023 110.90 111.04 107.42 108.46 108.46 142,700
Dec 1, 2023 109.88 111.65 108.39 110.62 110.62 141,400
Nov 30, 2023 113.00 113.46 109.60 110.60 110.60 161,000
Nov 29, 2023 114.54 117.24 112.57 112.92 112.92 176,200
Nov 28, 2023 113.10 113.31 109.98 111.50 111.50 259,300
Nov 27, 2023 114.88 116.68 113.30 114.13 114.13 141,300
Nov 24, 2023 114.26 114.89 112.92 114.73 114.73 47,400
Nov 22, 2023 115.47 117.93 114.64 115.47 115.47 109,300
Nov 21, 2023 116.86 117.41 114.47 115.18 115.18 135,600
Nov 20, 2023 114.78 119.11 114.70 118.81 118.81 144,600
Nov 17, 2023 116.57 116.71 113.53 113.67 113.67 159,600
Nov 16, 2023 116.23 116.50 113.93 114.80 114.80 94,100
Nov 15, 2023 116.11 121.44 115.21 117.04 117.04 151,900
Nov 14, 2023 112.54 116.40 112.41 115.47 115.47 262,900
Nov 13, 2023 106.26 107.51 105.15 106.97 106.97 118,500
Nov 10, 2023 109.42 109.65 105.53 108.00 108.00 139,300
Nov 9, 2023 109.72 112.22 106.51 106.73 106.73 139,800
Nov 8, 2023 105.63 108.78 104.01 108.28 108.28 113,800
Nov 7, 2023 107.67 111.10 105.68 105.92 105.92 159,400
Nov 6, 2023 112.73 112.96 107.72 108.63 108.63 204,900
Nov 3, 2023 110.21 114.64 109.67 112.11 112.11 227,300
Nov 2, 2023 102.29 108.51 99.04 108.32 108.32 404,900
Nov 1, 2023 98.53 98.79 92.29 96.75 96.75 513,100
Oct 31, 2023 96.88 100.93 96.06 99.80 99.80 155,800
Oct 30, 2023 99.53 99.53 94.01 96.47 96.47 181,100
Oct 27, 2023 102.27 102.27 98.00 98.95 98.95 204,200
Oct 26, 2023 102.44 104.85 101.48 102.00 102.00 138,600
Oct 25, 2023 105.67 113.39 101.80 102.28 102.28 138,300
Oct 24, 2023 106.32 108.66 105.34 107.69 107.69 119,800
Oct 23, 2023 106.07 108.39 104.84 104.95 104.95 113,000
Oct 20, 2023 112.04 112.27 107.13 107.21 107.21 113,800
Oct 19, 2023 114.46 115.07 111.03 111.82 111.82 108,300
Oct 18, 2023 113.12 115.49 112.30 112.79 112.79 86,500
Oct 17, 2023 113.62 116.56 111.46 115.36 115.36 140,800
Oct 16, 2023 113.53 117.56 113.53 116.30 116.30 99,200
Oct 13, 2023 120.03 120.03 112.91 113.05 113.05 126,500
Oct 12, 2023 120.55 121.33 117.82 119.65 119.65 91,000
Oct 11, 2023 118.04 120.00 116.89 119.95 119.95 96,600
Oct 10, 2023 114.48 118.97 114.48 117.68 117.68 112,300
Oct 9, 2023 113.65 115.04 112.10 114.42 114.42 100,200
Oct 6, 2023 111.11 116.81 111.11 115.10 115.10 103,900
Oct 5, 2023 113.96 114.19 111.16 112.32 112.32 149,200
Oct 4, 2023 109.86 114.50 109.86 114.02 114.02 123,900
Oct 3, 2023 113.53 115.09 108.30 108.91 108.91 119,600
Oct 2, 2023 113.75 115.10 112.00 114.98 114.98 200,300
Sep 29, 2023 114.89 116.49 112.55 114.25 114.25 162,200
Sep 28, 2023 108.11 114.35 107.35 112.80 112.80 201,200
Sep 27, 2023 107.15 108.97 105.88 108.22 108.22 184,500
Sep 26, 2023 104.69 106.83 104.36 106.06 106.06 146,800
Sep 25, 2023 105.53 108.05 105.01 105.54 105.54 127,600
Sep 22, 2023 107.44 109.55 105.80 106.88 106.88 130,700
Sep 21, 2023 108.59 108.78 103.62 106.55 106.55 217,800
Sep 20, 2023 113.73 114.81 110.01 110.29 110.29 106,700
Sep 19, 2023 114.72 116.93 111.22 113.26 113.26 80,200
Sep 18, 2023 114.80 117.57 114.19 114.66 114.66 122,700
Sep 15, 2023 113.37 115.51 111.43 115.38 115.38 385,500
Sep 14, 2023 111.78 114.87 110.55 113.97 113.97 131,800
Sep 13, 2023 110.99 112.59 109.13 110.59 110.59 162,300
Sep 12, 2023 109.38 111.65 108.10 111.45 111.45 194,800
Sep 11, 2023 115.02 115.02 110.10 110.38 110.38 190,400
Sep 8, 2023 117.49 117.77 111.85 113.04 113.04 192,900
Sep 7, 2023 123.65 125.29 115.79 117.67 117.67 175,200
Sep 6, 2023 130.68 132.16 124.46 126.45 126.45 190,900
Sep 5, 2023 129.42 133.26 128.20 130.51 130.51 127,000
Sep 1, 2023 133.89 133.89 129.52 130.59 130.59 135,600
Aug 31, 2023 131.73 135.17 130.53 132.69 132.69 190,500
Aug 30, 2023 130.26 132.80 129.30 132.03 132.03 133,900
Aug 29, 2023 126.96 132.88 126.96 131.72 131.72 290,400
Aug 28, 2023 126.22 128.16 124.51 127.80 127.80 148,600
Aug 25, 2023 125.79 128.43 122.95 125.18 125.18 125,500
Aug 24, 2023 132.65 133.83 124.75 125.38 125.38 138,400
Aug 23, 2023 126.22 132.89 126.14 131.08 131.08 86,700
Aug 22, 2023 128.64 128.82 124.26 127.55 127.55 137,700
Aug 21, 2023 123.61 127.11 123.61 126.25 126.25 151,500
Aug 18, 2023 120.75 124.84 120.70 123.61 123.61 127,600
Aug 17, 2023 124.53 125.00 121.50 122.90 122.90 135,100
Aug 16, 2023 127.36 127.52 124.14 124.25 124.25 127,700
Aug 15, 2023 131.22 132.00 127.73 127.74 127.74 123,200
Aug 14, 2023 131.82 133.83 130.97 132.16 132.16 147,100
Aug 11, 2023 137.05 138.85 132.70 133.00 133.00 121,100
Aug 10, 2023 138.42 141.54 137.07 139.15 139.15 181,500
Aug 9, 2023 135.24 138.25 132.00 136.81 136.81 168,300
Aug 8, 2023 135.86 137.27 133.02 135.64 135.64 173,800
Aug 7, 2023 139.23 141.99 135.89 138.80 138.80 241,300
Aug 4, 2023 137.23 139.15 132.90 136.85 136.85 263,200
Aug 3, 2023 136.81 141.29 129.21 138.30 138.30 465,800
Aug 2, 2023 130.31 130.55 124.94 127.26 127.26 362,300
Aug 1, 2023 127.28 134.43 125.69 133.63 133.63 302,700
Jul 31, 2023 125.10 130.47 125.10 129.01 129.01 370,600
Jul 28, 2023 123.98 125.89 123.47 125.00 125.00 148,100
Jul 27, 2023 125.66 126.57 120.43 121.07 121.07 189,700
Jul 26, 2023 123.68 123.79 119.65 122.62 122.62 224,000
Jul 25, 2023 124.28 127.49 124.28 124.81 124.81 163,100
Jul 24, 2023 124.30 126.51 121.42 123.08 123.08 121,200
Jul 21, 2023 125.30 126.63 123.52 124.30 124.30 146,800
Jul 20, 2023 129.95 130.30 122.93 123.38 123.38 289,000
Jul 19, 2023 131.71 133.10 129.16 129.57 129.57 192,800
Jul 18, 2023 129.63 131.16 127.80 130.83 130.83 122,200
Jul 17, 2023 126.31 130.01 126.31 129.59 129.59 212,700
Jul 14, 2023 130.50 131.87 125.58 126.46 126.46 144,600
Jul 13, 2023 127.95 132.05 127.17 130.78 130.78 213,400
Jul 12, 2023 123.61 126.74 121.99 126.45 126.45 201,000
Jul 11, 2023 119.49 120.51 117.94 120.51 120.51 112,800
Jul 10, 2023 116.40 119.84 116.40 119.24 119.24 195,100
Jul 7, 2023 115.46 117.57 114.56 115.81 115.81 156,700
Jul 6, 2023 113.63 115.95 112.59 115.34 115.34 183,200
Jul 5, 2023 120.56 120.56 115.98 116.41 116.41 231,900
Jul 3, 2023 118.24 120.79 117.63 120.65 120.65 121,500
Jun 30, 2023 122.81 122.81 117.85 117.97 117.97 241,000
Jun 29, 2023 119.41 121.91 118.40 121.41 121.41 237,400
Jun 28, 2023 118.16 120.43 117.17 118.60 118.60 194,900
Jun 27, 2023 113.85 120.91 113.85 120.88 120.88 313,200
Jun 26, 2023 115.22 119.40 113.94 113.96 113.96 211,800
Jun 23, 2023 117.33 119.00 113.42 114.80 114.80 402,900
Jun 22, 2023 116.75 120.72 116.45 120.67 120.67 265,600
Jun 21, 2023 117.09 120.04 115.16 117.79 117.79 290,100
Jun 20, 2023 116.35 119.38 113.92 118.77 118.77 404,900
Jun 16, 2023 121.06 121.06 116.32 117.89 117.89 3,605,000
Jun 15, 2023 116.08 120.74 116.08 118.91 118.91 387,900
Jun 14, 2023 115.93 118.40 115.00 118.17 118.17 401,600
Jun 13, 2023 119.82 119.95 114.68 116.00 116.00 339,800
Jun 12, 2023 112.33 117.38 111.40 117.00 117.00 350,900
Jun 9, 2023 110.80 112.84 109.45 110.78 110.78 167,800
Jun 8, 2023 110.67 111.03 108.01 109.59 109.59 162,300
Jun 7, 2023 107.14 112.19 106.02 110.45 110.45 377,700
Jun 6, 2023 102.26 108.14 101.54 106.00 106.00 239,800
Jun 5, 2023 101.61 104.71 100.90 103.24 103.24 273,000
Jun 2, 2023 104.18 105.00 99.83 101.92 101.92 218,000
Jun 1, 2023 99.17 103.53 98.68 102.87 102.87 248,900
May 31, 2023 99.89 100.90 96.38 99.17 99.17 489,100
May 30, 2023 106.09 108.26 100.09 101.70 101.70 389,600
May 26, 2023 95.49 104.52 94.75 102.88 102.88 404,400
May 25, 2023 94.46 95.21 92.20 94.31 94.31 171,400
May 24, 2023 90.78 93.09 89.34 91.58 91.58 239,600
May 23, 2023 95.41 96.79 93.91 94.00 94.00 191,000
May 22, 2023 93.99 96.98 93.75 96.30 96.30 284,900
May 19, 2023 98.04 98.86 93.34 94.94 94.94 447,900
May 18, 2023 91.26 97.50 90.82 97.04 97.04 701,700
May 17, 2023 85.87 92.07 84.83 90.99 90.99 477,900
May 16, 2023 84.74 86.07 83.99 85.48 85.48 220,000
May 15, 2023 82.23 85.69 81.82 85.39 85.39 251,500
May 12, 2023 83.22 83.53 81.09 82.43 82.43 259,200
May 11, 2023 83.32 84.50 81.99 82.76 82.76 237,200

Related Tickers

ALGM Allegro MicroSystems, Inc.
26.76
-3.29%
 
MCHP Microchip Technology Incorporated
91.50
+0.02%
 
ALAB Astera Labs, Inc.
70.08
+0.03%
 
NVTS Navitas Semiconductor Corporation
4.1000
-12.58%
 
SKYT SkyWater Technology, Inc.
7.64
+14.89%
 
CRUS Cirrus Logic, Inc.
106.13
+2.26%
 
IFNNY Infineon Technologies AG
40.83
+2.59%
 
POWI Power Integrations, Inc.
75.41
-2.50%
 
GFS GLOBALFOUNDRIES Inc.
51.09
-0.99%
 
SIMO Silicon Motion Technology Corporation
76.21
-0.90%