SiTime Corporation - Common Stock (NQ:SITM)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 14, 2025	204.76	206.58	198.82	203.00	324,794	-1.43(-0.70%)
May 13, 2025	205.69	209.31	203.86	204.43	384,958	-0.20(-0.10%)
May 12, 2025	207.00	211.18	200.95	204.63	342,770	+14.62(+7.69%)
May 09, 2025	190.09	195.56	185.49	190.01	319,179	+1.51(+0.80%)
May 08, 2025	184.92	192.45	173.14	188.50	594,889	+22.30(+13.42%)
May 07, 2025	164.25	166.84	158.63	166.20	282,548	+0.93(+0.56%)
May 06, 2025	161.26	166.71	159.01	165.27	239,188	+0.00(+0.00%)
May 05, 2025	162.20	167.34	160.77	165.27	332,126	+1.45(+0.89%)
May 02, 2025	160.79	167.86	160.27	163.82	262,527	+7.29(+4.66%)
May 01, 2025	154.60	160.79	149.72	156.53	320,927	+9.67(+6.58%)
Apr 30, 2025	140.31	147.17	138.74	146.86	181,793	+0.07(+0.05%)
Apr 29, 2025	147.46	149.63	144.85	146.79	130,671	-1.81(-1.22%)
Apr 28, 2025	153.14	155.03	144.44	148.60	216,986	-4.33(-2.83%)
Apr 25, 2025	147.23	154.57	147.03	152.93	179,046	+3.98(+2.67%)
Apr 24, 2025	140.21	153.00	140.21	148.95	249,650	+11.21(+8.14%)
Apr 23, 2025	138.21	146.19	136.28	137.74	299,118	+7.33(+5.62%)
Apr 22, 2025	128.16	133.78	127.30	130.41	160,279	+3.84(+3.03%)
Apr 21, 2025	125.92	127.48	123.59	126.57	136,968	-2.90(-2.24%)
Apr 17, 2025	130.17	131.00	125.46	129.47	196,965	-0.31(-0.24%)
Apr 16, 2025	131.82	134.94	125.19	129.78	290,477	-8.46(-6.12%)
Apr 15, 2025	137.55	141.15	135.50	138.24	184,445	+1.00(+0.73%)
Apr 14, 2025	138.05	143.46	132.74	137.24	378,575	+7.24(+5.57%)
Apr 11, 2025	130.04	131.66	123.86	130.00	322,330	-0.05(-0.04%)
Apr 10, 2025	140.33	140.33	126.00	130.05	355,287	-19.85(-13.24%)
Apr 09, 2025	119.35	150.80	114.74	149.90	685,564	+33.11(+28.35%)
Apr 08, 2025	133.04	133.39	113.81	116.79	358,598	-6.06(-4.93%)
Apr 07, 2025	109.83	130.03	108.69	122.85	508,112	+3.62(+3.04%)
Apr 04, 2025	120.00	122.63	105.40	119.23	643,800	-8.17(-6.41%)
Apr 03, 2025	145.00	146.15	126.65	127.40	495,525	-30.86(-19.50%)
Apr 02, 2025	148.53	160.78	148.32	158.26	223,446	+3.70(+2.39%)
Apr 01, 2025	150.97	157.35	145.75	154.56	232,122	+1.69(+1.11%)
Mar 31, 2025	148.60	154.77	142.25	152.87	357,786	+0.46(+0.30%)
Mar 28, 2025	163.20	163.81	150.45	152.41	233,821	-14.24(-8.54%)
Mar 27, 2025	173.89	175.72	165.27	166.65	211,630	-11.46(-6.43%)
Mar 26, 2025	184.59	185.44	173.82	178.11	268,729	-8.16(-4.38%)
Mar 25, 2025	186.55	189.04	183.12	186.27	186,976	-2.02(-1.07%)
Mar 24, 2025	184.38	190.33	183.35	188.29	210,856	+10.03(+5.63%)
Mar 21, 2025	175.73	180.35	172.50	178.26	377,420	+1.01(+0.57%)
Mar 20, 2025	179.22	182.25	174.10	177.25	237,288	-3.86(-2.13%)
Mar 19, 2025	178.36	184.81	174.00	181.11	347,015	+3.32(+1.87%)
Mar 18, 2025	166.55	178.55	166.12	177.79	406,439	+7.33(+4.30%)
Mar 17, 2025	167.03	172.43	166.89	170.46	265,591	+3.43(+2.05%)
Mar 14, 2025	162.40	170.26	162.40	167.03	286,361	+8.61(+5.43%)
Mar 13, 2025	166.81	168.75	155.19	158.42	704,485	-8.04(-4.83%)
Mar 12, 2025	162.22	168.32	160.61	166.46	390,256	+10.06(+6.43%)
Mar 11, 2025	149.94	159.92	146.01	156.40	370,641	+6.12(+4.07%)
Mar 10, 2025	165.01	168.00	147.88	150.28	440,345	-24.56(-14.05%)
Mar 07, 2025	177.09	177.99	159.77	174.84	403,228	-3.24(-1.82%)
Mar 06, 2025	175.35	205.00	172.16	178.08	817,318	-4.11(-2.26%)
Mar 05, 2025	158.70	182.68	155.88	182.19	717,375	+29.77(+19.53%)
Mar 04, 2025	149.81	156.70	147.28	152.42	357,965	+0.02(+0.01%)