SITM - SITIME Corp
IEX Last Trade
225.27
-0.880 -0.391%
Share volume: 7,555
Last Updated: Thu 26 Dec 2024 09:29:11 PM CET
Semiconductor and Related Device Manufacturing :
1.51%
PREVIOUS CLOSE
CHG
CHG%
$226.15
-0.88
-0.39%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $222.93 | $222.93 | $229.19 | $229.19 | $219.83 | $219.83 | $227.17 | $227.17 | 105,492 | $105,486.00 |
| 12/23/2024 | $216.65 | $216.65 | $223.47 | $223.47 | $214.65 | $214.65 | $219.46 | $219.46 | 245,652 | $245,652.00 |
| 12/20/2024 | $211.52 | $211.52 | $218.06 | $218.06 | $210.91 | $210.91 | $216.65 | $216.65 | 673,622 | $673,520.00 |
| 12/19/2024 | $230.00 | $230.00 | $231.85 | $231.85 | $213.84 | $213.84 | $216.09 | $216.09 | 351,229 | $351,229.00 |
| 12/18/2024 | $251.46 | $251.46 | $252.92 | $252.92 | $223.78 | $223.78 | $226.69 | $226.69 | 342,105 | $342,105.00 |
| 12/17/2024 | $245.64 | $245.64 | $250.37 | $250.37 | $241.16 | $241.16 | $248.46 | $248.46 | 185,586 | $185,586.00 |
| 12/16/2024 | $247.10 | $247.10 | $249.46 | $249.46 | $241.14 | $241.14 | $247.11 | $247.11 | 273,206 | $273,206.00 |
| 12/13/2024 | $256.08 | $256.08 | $268.18 | $268.18 | $251.73 | $251.73 | $252.61 | $252.61 | 285,584 | $285,584.00 |