SITM Quote, Trading Chart, SiTime Corporation

home / stock / sitm / sitm quote

Stock Information
Company Name: SiTime Corporation
Stock Symbol: SITM
Market: NYSE
Website: sitime.com
Menu
SITM SITM Quote SITM Short SITM News SITM Articles SITM Message Board
Get SITM Alerts

News, Short Squeeze, Breakout and More Instantly...
SITM Quote
Last:$31.55
Change Percent:0.57%
Open:$31.67
Previous Close:$31.55
High:$36.46
Low:$31.45
Volume:60,691
Last Trade Date Time:02/12/2020 04:44:25 pm
Quotes are delayed by 15 to 20 minutes.
SITM Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$31.67
Close:$31.55
High:$36.46
Low:$31.45
Volume:60,691
Date:2020-02-11
Open:$30.94
Close:$31.37
High:$31.865
Low:$30.6278
Volume:70,940
Date:2020-02-10
Open:$30.90
Close:$30.78
High:$31.6805
Low:$30.00
Volume:110,398
Date:2020-02-07
Open:$30.25
Close:$31.00
High:$31.53
Low:$29.30
Volume:207,863
Date:2020-02-06
Open:$29.50
Close:$30.27
High:$30.60
Low:$27.5067
Volume:457,683
Date:2020-02-05
Open:$27.40
Close:$27.33
High:$27.74
Low:$25.965
Volume:197,531
Date:2020-02-04
Open:$25.80
Close:$26.75
High:$29.76
Low:$25.80
Volume:82,270
Date:2020-02-03
Open:$25.65
Close:$25.74
High:$26.3805
Low:$25.10
Volume:50,015
Date:2020-01-31
Open:$24.82
Close:$25.42
High:$25.97
Low:$24.221
Volume:132,410
Date:2020-01-30
Open:$26.20
Close:$24.87
High:$26.20
Low:$24.45
Volume:115,847
Date:2020-01-29
Open:$26.64
Close:$26.01
High:$27.20
Low:$25.27
Volume:92,798
Date:2020-01-28
Open:$24.07
Close:$26.44
High:$26.59
Low:$23.75
Volume:142,021
Date:2020-01-27
Open:$24.91
Close:$24.11
High:$25.195
Low:$23.41
Volume:126,388
Date:2020-01-24
Open:$23.49
Close:$25.01
High:$25.72
Low:$23.12
Volume:128,400
Date:2020-01-23
Open:$23.99
Close:$23.54
High:$24.55
Low:$23.00
Volume:95,682
Date:2020-01-22
Open:$24.50
Close:$23.99
High:$25.50
Low:$23.62
Volume:85,870
Date:2020-01-21
Open:$25.61
Close:$24.68
High:$26.6922
Low:$24.409
Volume:102,036
Date:2020-01-20
Open:$24.90
Close:$25.41
High:$26.697
Low:$23.8915
Volume:67,199
Date:2020-01-17
Open:$24.90
Close:$25.41
High:$26.697
Low:$23.8915
Volume:67,199
Date:2020-01-16
Open:$23.89
Close:$24.90
High:$24.90
Low:$23.35
Volume:98,389