SITM - SITIME Corp
383.47
-22.940 -5.982%
Share volume: 412,432
Last Updated: 03-04-2026
Electronic Equipment/Electronic Components & Accessories:
0.58%
PREVIOUS CLOSE
CHG
CHG%
$406.41
-22.94
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $409.78 | $409.78 | $417.71 | $417.71 | $380.11 | $380.11 | $383.47 | $383.47 | 412,432 | $412,432.00 |
| 03-03-2026 | $418.59 | $418.59 | $421.29 | $421.29 | $395.48 | $395.48 | $406.41 | $406.41 | 437,419 | $437,419.00 |
| 03-02-2026 | $390.06 | $390.06 | $441.49 | $441.49 | $390.06 | $390.06 | $440.80 | $440.80 | 350,737 | $350,737.00 |
| 02-27-2026 | $391.40 | $391.40 | $399.17 | $399.17 | $383.04 | $383.04 | $397.88 | $397.88 | 406,408 | $406,408.00 |
| 02-26-2026 | $419.37 | $419.37 | $419.37 | $419.37 | $385.00 | $385.00 | $397.86 | $397.86 | 308,094 | $308,094.00 |
| 02-25-2026 | $406.50 | $406.50 | $426.75 | $426.75 | $406.25 | $406.25 | $418.17 | $418.17 | 358,758 | $358,758.00 |
| 02-24-2026 | $400.15 | $400.15 | $410.99 | $410.99 | $395.00 | $395.00 | $404.79 | $404.79 | 247,451 | $247,451.00 |
| 02-23-2026 | $411.35 | $411.35 | $411.35 | $411.35 | $388.00 | $388.00 | $396.01 | $396.01 | 236,566 | $236,566.00 |
| 02-20-2026 | $395.31 | $395.31 | $418.00 | $418.00 | $393.52 | $393.52 | $406.97 | $406.97 | 254,288 | $254,288.00 |
| 02-19-2026 | $404.74 | $404.74 | $410.85 | $410.85 | $389.21 | $389.21 | $396.57 | $396.57 | 271,040 | $271,040.00 |