SiTime Corporation - Common Stock (SITM)
204.20
+0.44 (0.22%)
Sitime Corp is a leading provider of silicon timing solutions, specializing in the development and manufacturing of high-performance timing devices that are essential for a wide range of electronic applications
The company focuses on innovative technologies designed to enhance the performance and reliability of timing in systems such as telecommunications, automotive, industrial, and consumer electronics. By leveraging its expertise in silicon materials and advanced manufacturing processes, Sitime aims to deliver reliable and cost-effective timing solutions that meet the growing demand for precision and efficiency in modern electronic products.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 204.54 | 214.76 | 200.86 | 204.20 | 312,126 | 204.20 |
| 1/30/2025 | 196.35 | 206.91 | 195.34 | 203.76 | 244,879 | 203.76 |
| 1/29/2025 | 197.21 | 202.08 | 191.17 | 194.43 | 225,903 | 194.43 |
| 1/28/2025 | 190.83 | 197.51 | 180.82 | 196.80 | 333,613 | 196.80 |
| 1/27/2025 | 234.40 | 234.50 | 182.56 | 185.90 | 561,532 | 185.90 |
| 1/24/2025 | 257.59 | 259.40 | 246.06 | 247.61 | 130,796 | 247.61 |
| 1/23/2025 | 250.72 | 257.98 | 247.40 | 257.00 | 130,131 | 257.00 |
| 1/22/2025 | 256.74 | 261.62 | 251.90 | 255.77 | 161,511 | 255.77 |
| 1/21/2025 | 252.75 | 256.77 | 247.02 | 254.26 | 177,213 | 254.26 |
| 1/17/2025 | 247.38 | 252.45 | 244.77 | 250.97 | 123,881 | 250.97 |
| 1/16/2025 | 245.26 | 249.18 | 241.07 | 242.93 | 153,971 | 242.93 |
| 1/15/2025 | 240.84 | 244.90 | 238.00 | 242.61 | 158,243 | 242.61 |
| 1/14/2025 | 229.86 | 237.76 | 229.70 | 232.96 | 187,483 | 232.96 |
| 1/13/2025 | 224.26 | 228.29 | 217.62 | 227.07 | 148,589 | 227.07 |
| 1/10/2025 | 227.16 | 232.66 | 221.64 | 231.38 | 138,675 | 231.38 |
| 1/08/2025 | 230.46 | 234.67 | 225.04 | 233.20 | 116,855 | 233.20 |
| 1/07/2025 | 238.51 | 241.34 | 227.53 | 230.94 | 189,253 | 230.94 |
| 1/06/2025 | 242.00 | 247.33 | 235.85 | 236.48 | 277,950 | 236.48 |
| 1/03/2025 | 226.95 | 234.35 | 221.82 | 234.35 | 147,895 | 234.35 |
| 1/02/2025 | 216.62 | 223.85 | 216.43 | 223.61 | 136,080 | 223.61 |
| 12/31/2024 | 215.58 | 0.00 | 215.58 | 214.53 | 0 | 214.53 |
| 12/30/2024 | 216.04 | 219.69 | 211.00 | 215.58 | 147,606 | 215.58 |
| 12/27/2024 | 224.05 | 224.95 | 216.72 | 220.86 | 130,414 | 220.86 |
| 12/26/2024 | 225.01 | 229.48 | 220.95 | 225.60 | 143,407 | 225.60 |
| 12/24/2024 | 222.93 | 229.19 | 219.82 | 227.17 | 105,492 | 227.17 |
| 12/23/2024 | 216.65 | 223.47 | 214.65 | 219.46 | 245,647 | 219.46 |
| 12/20/2024 | 211.52 | 218.06 | 210.91 | 216.65 | 673,622 | 216.65 |
| 12/19/2024 | 230.00 | 231.85 | 213.84 | 215.87 | 281,215 | 215.87 |
| 12/18/2024 | 251.46 | 252.92 | 223.78 | 226.69 | 342,060 | 226.69 |
| 12/17/2024 | 245.64 | 250.37 | 241.16 | 248.46 | 185,585 | 248.46 |
| 12/16/2024 | 247.10 | 249.46 | 241.14 | 247.10 | 273,169 | 247.10 |
| 12/13/2024 | 256.08 | 268.18 | 251.72 | 252.61 | 285,584 | 252.61 |
| 12/12/2024 | 256.60 | 265.39 | 252.05 | 257.62 | 231,720 | 257.62 |
| 12/11/2024 | 245.00 | 264.50 | 242.56 | 261.03 | 441,420 | 261.03 |
| 12/10/2024 | 251.38 | 252.00 | 242.28 | 243.88 | 165,309 | 243.88 |
| 12/09/2024 | 239.50 | 253.51 | 239.19 | 252.24 | 339,691 | 252.24 |
| 12/06/2024 | 221.04 | 233.52 | 219.84 | 231.88 | 277,352 | 231.88 |
| 12/05/2024 | 221.83 | 223.16 | 215.78 | 219.52 | 143,832 | 219.52 |
| 12/04/2024 | 220.00 | 229.64 | 219.65 | 223.42 | 212,935 | 223.42 |
| 12/03/2024 | 214.74 | 223.36 | 214.74 | 219.28 | 335,802 | 219.28 |
| 12/02/2024 | 215.00 | 222.60 | 213.37 | 217.08 | 199,675 | 217.08 |
| 11/29/2024 | 207.83 | 213.45 | 207.83 | 212.38 | 115,681 | 212.38 |
| 11/27/2024 | 210.85 | 211.39 | 201.24 | 204.85 | 164,014 | 204.85 |
| 11/26/2024 | 218.00 | 218.00 | 208.56 | 209.76 | 153,068 | 209.76 |
| 11/25/2024 | 212.41 | 216.55 | 209.46 | 215.27 | 212,720 | 215.27 |
| 11/22/2024 | 206.04 | 213.38 | 206.04 | 211.08 | 166,464 | 211.08 |
| 11/21/2024 | 213.03 | 215.52 | 206.97 | 210.50 | 174,561 | 210.50 |
| 11/20/2024 | 206.51 | 209.94 | 204.22 | 208.67 | 127,729 | 208.67 |
| 11/19/2024 | 197.14 | 210.44 | 197.14 | 208.49 | 146,924 | 208.49 |
| 11/18/2024 | 193.38 | 202.43 | 193.04 | 199.93 | 163,265 | 199.93 |
| 11/15/2024 | 203.22 | 203.22 | 192.75 | 193.58 | 189,248 | 193.58 |
| 11/14/2024 | 204.33 | 208.25 | 201.93 | 203.50 | 159,327 | 203.50 |
| 11/13/2024 | 206.23 | 208.66 | 201.19 | 202.32 | 138,101 | 202.32 |
| 11/12/2024 | 214.00 | 214.61 | 205.33 | 206.78 | 183,614 | 206.78 |
| 11/11/2024 | 225.57 | 225.57 | 211.50 | 215.26 | 235,808 | 215.26 |
| 11/08/2024 | 220.18 | 228.12 | 217.01 | 225.45 | 337,460 | 225.45 |
| 11/07/2024 | 200.00 | 227.63 | 190.25 | 225.51 | 564,384 | 225.51 |
| 11/06/2024 | 182.31 | 189.64 | 180.98 | 189.52 | 230,372 | 189.52 |
| 11/05/2024 | 171.88 | 177.98 | 169.97 | 177.16 | 233,263 | 177.16 |
| 11/04/2024 | 168.70 | 174.38 | 168.70 | 171.81 | 132,245 | 171.81 |
| 11/01/2024 | 170.38 | 175.98 | 169.75 | 170.60 | 155,646 | 170.60 |