ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
SiTime Corporation

SiTime Corporation (SITM)

219.46
2.81
(1.30%)
Closed December 23 4:00PM
219.46
-0.03
(-0.01%)
After Hours: 5:30PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-27.64-11.1857547552247.1252.92210.91365142226.21387745CS
47.053.31905277529212.41268.18201.24268572231.67636179CS
1246.5526.9215198658172.91268.18161.785203918208.131156CS
26101.3385.7783797511118.13268.18106.72209097172.0762685CS
5291.3671.3192818111128.1268.1872.39206032139.74669924CS
156-60.36-21.571009935279.82303.8672.39245486135.27554293CS
260198.1927.43445692921.36341.7715.4199219748135.80399654CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
1734996900219.462.811.30216.65223.465214.65245647
1734737700216.650.560.26211.52218.06210.91673622
1734651300216.09-10.6-4.68230231.85213.84351229
1734564900226.69-21.77-8.76251.46252.92223.78342105
1734478500248.461.360.55245.64250.3729241.16185585
1734392100247.105-5.51-2.18247.1249.46241.14273169
1734132900252.61-5.01-1.94256.08268.18251.725285582
1734046500257.62-3.41-1.31256.6265.39252.05231726
1733960100261.0299917.157.03245264.5242.56441420
1733873700243.88-8.36-3.31251.38252242.275165310
1733787300252.2420.368.78240253.51239.19339690
1733528100231.8812.365.63221.04233.52219.835277352
1733441700219.52-3.9-1.75221.83223.16215.78143832
1733355300223.424.141.89220229.64219.6466212935
1733268900219.282.21.01215223.36214.74335802
1733182500217.084.72.21215222.6213.37199675
1732917840212.387.533.68207.83213.45207.83115681
1732750500204.85-4.91-2.34210.85211.39201.24164014
1732664100209.76-5.51-2.56218219208.56153068
1732577700215.274.191.99212.41216.55209.46211075
1732318500211.080.580.28206.04213.38206.04166464
1732232100210.51.830.88213.03215.52206.97174561
1732145700208.670.180.09206.25209.935204.22127729
1732059300208.498.564.28197.14210.435197.135146924
1731972900199.936.353.28193.38202.425193.0364163265
1731713700193.58-9.92-4.87203.22203.22192.75189247
1731627300203.51.180.58204.33208.245201.9343159327
1731540900202.32-4.46-2.16206.23208.66201.185138101
1731454500206.78-8.48-3.94214214.61205.33183614
1731368100215.26-10.19-4.52225.58225.58211.5235808
1731108900225.45-0.06-0.03220.18228.12217.015337459
1731022500225.5135.9918.99200227.625190.245564383
1730936100189.5212.366.98182.31189.64180.98229768
1730849700177.165.353.11171.81177.98169.975233273
1730763300171.811.210.71168.7174.375168.7132245
1730500500170.61.590.94170.38175.98169.75155646
1730414100169.01-13.18-7.23181.7182.78166.47999201531
1730327700182.19-4.62-2.47183.83187.4059182.030182676
1730241300186.814.952.72181.86187.56179.11113734
1730154900181.862.931.64179.05184.88178.54576971
1729895700178.93-2.22-1.23183.38185.08177.82129130
1729809300181.150.840.47182.79185.7179.5112301
1729722900180.31-5.02-2.71185.71185.78178.97155704
1729636500185.331.180.64185.02188.48181.95173457
1729550100184.159.185.25174.97184.34173.55173643
1729290900174.971.971.14174.3176.48169.1145612
17292045001730.660.38178.38178.9307172.25194849
1729118100172.34-2.82-1.61178.41178.41170.57219710
1729031700175.16-9.98-5.39185.1188.98173.87213990
1728945300185.140.140.08184.87187.37183.87113473
172868610018542.21179.42187.56178.57104141
1728599700181-0.55-0.30177.56181.01175124693
1728513300181.550.190.10180.05182.54179.815104701
1728426900181.361.680.93179.8184.34178.44120979
1728340500179.680.290.16177.95181.61176.75170619
1728081300179.392.51.41182.28182.45177.22158542
1727994900176.897.274.29167.07178.8834167.07172272
1727908500169.621.370.81167.44172.92166.88118543
1727822100168.25-3.26-1.90170.55172.25161.785157195
1727735700171.51-4.52-2.57172.91175.9296168.56289475
1727476500176.030.510.29177.94181174.21140688
1727390100175.527.934.73175178.9273169.69247434
1727303700167.592.731.66163.69999170.65162.5881133901
1727217300164.861.550.95164.87167.98164.01109328

Your Recent History

Delayed Upgrade Clock