The highest closing price for Sitime (SITM) last month was $261.03, on December 11. It was down 0.2% for the month. The latest price is $230.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $217.99 | $221.14 | $214.53 | $214.53 | 168,246 |
December 30 2024 | $216.04 | $219.69 | $211.00 | $215.58 | 147,606 |
December 27 2024 | $224.05 | $224.95 | $216.72 | $220.86 | 130,414 |
December 26 2024 | $225.01 | $229.48 | $220.95 | $225.60 | 143,408 |
December 24 2024 | $222.93 | $229.19 | $219.83 | $227.17 | 105,492 |
December 23 2024 | $216.65 | $223.47 | $214.65 | $219.46 | 245,652 |
December 20 2024 | $211.52 | $218.06 | $210.91 | $216.65 | 673,622 |
December 19 2024 | $230.00 | $231.85 | $213.84 | $216.09 | 351,229 |
December 18 2024 | $251.46 | $252.92 | $223.78 | $226.69 | 342,105 |
December 17 2024 | $245.64 | $250.37 | $241.16 | $248.46 | 185,586 |
December 16 2024 | $247.10 | $249.46 | $241.14 | $247.11 | 273,206 |
December 13 2024 | $256.08 | $268.18 | $251.73 | $252.61 | 285,584 |
December 12 2024 | $256.60 | $265.39 | $252.05 | $257.62 | 231,778 |
December 11 2024 | $245.00 | $264.50 | $242.56 | $261.03 | 441,424 |
December 10 2024 | $251.38 | $252.00 | $242.28 | $243.88 | 165,310 |
December 09 2024 | $239.50 | $253.51 | $239.19 | $252.24 | 339,698 |
December 06 2024 | $221.04 | $233.52 | $219.84 | $231.88 | 277,352 |
December 05 2024 | $221.83 | $223.16 | $215.78 | $219.52 | 143,839 |
December 04 2024 | $220.00 | $229.64 | $219.65 | $223.42 | 212,935 |
December 03 2024 | $214.74 | $223.36 | $214.74 | $219.28 | 335,802 |
December 02 2024 | $215.00 | $222.60 | $213.37 | $217.08 | 199,675 |
Daily pricing data for Sitime dates back to 11/20/2019, and may be incomplete.
