SITM - SITIME Corp
528.1
24.470 4.634%
Share volume: 422,159
Last Updated: 04-20-2026
Electronic Equipment/Electronic Components & Accessories:
0.51%
PREVIOUS CLOSE
CHG
CHG%
$503.63
24.47
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $505.42 | $505.42 | $532.84 | $532.84 | $501.53 | $501.53 | $528.10 | $528.10 | 422,159 | $422,159.00 |
| 04-17-2026 | $484.05 | $484.05 | $505.00 | $505.00 | $480.00 | $480.00 | $503.63 | $503.63 | 442,147 | $442,147.00 |
| 04-16-2026 | $457.51 | $457.51 | $474.00 | $474.00 | $448.00 | $448.00 | $470.56 | $470.56 | 324,245 | $324,245.00 |
| 04-15-2026 | $441.25 | $441.25 | $458.27 | $458.27 | $441.18 | $441.18 | $454.15 | $454.15 | 235,891 | $235,891.00 |
| 04-14-2026 | $452.73 | $452.73 | $460.28 | $460.28 | $444.50 | $444.50 | $446.04 | $446.04 | 365,043 | $365,043.00 |
| 04-13-2026 | $418.42 | $418.42 | $448.20 | $448.20 | $415.96 | $415.96 | $447.08 | $447.08 | 368,164 | $368,164.00 |
| 04-10-2026 | $413.23 | $413.23 | $430.02 | $430.02 | $408.00 | $408.00 | $420.32 | $420.32 | 266,727 | $266,727.00 |
| 04-09-2026 | $394.90 | $394.90 | $408.00 | $408.00 | $392.77 | $392.77 | $406.69 | $406.69 | 340,778 | $340,778.00 |
| 04-08-2026 | $400.00 | $400.00 | $403.05 | $403.05 | $379.05 | $379.05 | $394.92 | $394.92 | 352,780 | $352,780.00 |
| 04-07-2026 | $360.00 | $360.00 | $372.61 | $372.61 | $355.37 | $355.37 | $371.50 | $371.50 | 359,549 | $359,549.00 |