Get the Stockscreener App
204.85
2.34%
-4.91
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 November 27, 2024, is $204.85.
- 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 1,476% to $204.85 now.
- The 52-week high stock price for SITM is $228.12, representing a 11.36% increase from the current share price, occurred on November 08, 2024.
- The 52-week low stock price for SITM is $72.39, indicating a -64.66% 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $211.4 | $201.2 | $10.15 | 161,572.0 | -2.34% |
| Nov 26, 2024 | $218.0 | $208.6 | $9.44 | 151,428.0 | -2.56% |
| Nov 25, 2024 | $216.6 | $209.5 | $7.09 | 206,027.0 | +1.99% |
| Nov 22, 2024 | $213.4 | $206.0 | $7.34 | 161,242.0 | +0.28% |
| Nov 21, 2024 | $215.5 | $207.0 | $8.55 | 173,598.0 | +0.88% |
| Nov 20, 2024 | $209.9 | $204.2 | $5.72 | 125,647.0 | +0.09% |
| Nov 19, 2024 | $210.4 | $197.1 | $13.30 | 145,123.0 | +4.28% |
| Nov 18, 2024 | $202.4 | $193.0 | $9.39 | 155,927.0 | +3.28% |
| Nov 15, 2024 | $203.2 | $192.8 | $10.47 | 183,691.0 | -4.87% |
| Nov 14, 2024 | $208.2 | $201.9 | $6.31 | 153,884.0 | +0.58% |
| Nov 13, 2024 | $208.7 | $201.2 | $7.47 | 136,138.0 | -2.16% |
| Nov 12, 2024 | $214.6 | $205.3 | $9.28 | 179,777.0 | -3.94% |
| Nov 11, 2024 | $225.6 | $211.5 | $14.07 | 233,795.0 | -4.52% |
| Nov 08, 2024 | $228.1 | $217.0 | $11.11 | 321,504.0 | -0.03% |
| Nov 07, 2024 | $227.6 | $190.2 | $37.38 | 558,607.0 | +18.99% |
| Nov 06, 2024 | $189.6 | $181.0 | $8.66 | 223,008.0 | +6.98% |
| Nov 05, 2024 | $178.0 | $170.0 | $8.00 | 231,117.0 | +3.11% |
| Nov 04, 2024 | $174.4 | $168.7 | $5.68 | 131,234.0 | +0.71% |
| Nov 01, 2024 | $176.0 | $169.8 | $6.23 | 152,172.0 | +0.94% |
| Oct 31, 2024 | $182.8 | $166.5 | $16.30 | 198,542.0 | -7.23% |
| Oct 30, 2024 | $187.4 | $182.0 | $5.38 | 81,771.0 | -2.47% |
| Oct 29, 2024 | $187.6 | $181.8 | $5.80 | 113,086.0 | +2.72% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $228.1 | $168.7 | $59.42 | 3,947,063.0 | +21.21% |
| Oct, 2024 | $189.0 | $161.8 | $27.19 | 3,278,865.0 | -1.46% |
| Sep, 2024 | $181.0 | $127.4 | $53.63 | 3,496,380.0 | +18.56% |
| Aug, 2024 | $147.8 | $106.7 | $41.10 | 5,108,052.0 | +1.91% |
| Jul, 2024 | $165.1 | $119.0 | $46.13 | 5,290,024.0 | +14.13% |
| Jun, 2024 | $131.9 | $114.3 | $17.58 | 3,454,324.0 | +2.10% |
| May, 2024 | $132.5 | $86.73 | $45.77 | 4,852,870.0 | +36.69% |
| 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% |
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):