SiTime Corp (SITM)
74.47
-2.66
(-3.45%)
USD |
NASDAQ |
Apr 18, 16:00
74.57
+0.10
(+0.13%)
After-Hours: 20:00
SiTime Price: 74.47 for April 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 76.69 | 76.87 | 73.88 | 74.47 | 185205.0 |
| Apr 17, 2024 | 79.00 | 79.65 | 76.94 | 77.13 | 124122.0 |
| Apr 16, 2024 | 77.69 | 79.18 | 76.69 | 78.68 | 141936.0 |
| Apr 15, 2024 | 82.07 | 82.95 | 77.58 | 78.51 | 217508.0 |
| Apr 12, 2024 | 86.07 | 86.07 | 81.22 | 81.63 | 200541.0 |
| Apr 11, 2024 | 82.46 | 88.13 | 81.05 | 87.84 | 252973.0 |
| Apr 10, 2024 | 83.66 | 83.80 | 80.10 | 82.10 | 448983.0 |
| Apr 09, 2024 | 85.64 | 87.11 | 84.88 | 86.02 | 280445.0 |
| Apr 08, 2024 | 83.96 | 85.36 | 83.16 | 84.77 | 192482.0 |
| Apr 05, 2024 | 86.74 | 87.83 | 83.36 | 83.52 | 249504.0 |
| Apr 04, 2024 | 90.27 | 91.69 | 87.09 | 87.25 | 283491.0 |
| Apr 03, 2024 | 89.00 | 89.94 | 87.80 | 88.80 | 218446.0 |
| Apr 02, 2024 | 93.54 | 94.50 | 90.00 | 90.19 | 203035.0 |
| Apr 01, 2024 | 92.73 | 96.00 | 92.46 | 94.94 | 130970.0 |
| Mar 28, 2024 | 91.37 | 95.44 | 91.37 | 93.23 | 134671.0 |
| Mar 27, 2024 | 90.46 | 91.87 | 89.01 | 91.09 | 109653.0 |
| Mar 26, 2024 | 94.06 | 94.06 | 89.50 | 89.81 | 128290.0 |
| Mar 25, 2024 | 92.03 | 94.60 | 91.63 | 93.21 | 137419.0 |
| Mar 22, 2024 | 95.67 | 96.59 | 93.53 | 93.80 | 165450.0 |
| Mar 21, 2024 | 90.43 | 96.25 | 89.94 | 95.78 | 348553.0 |
| Mar 20, 2024 | 85.60 | 89.04 | 84.83 | 88.30 | 133605.0 |
| Mar 19, 2024 | 84.31 | 87.07 | 83.83 | 85.55 | 134268.0 |
| Mar 18, 2024 | 85.39 | 86.86 | 83.70 | 85.12 | 173204.0 |
| Mar 15, 2024 | 86.00 | 87.38 | 84.05 | 84.13 | 358267.0 |
| Mar 14, 2024 | 90.14 | 91.09 | 86.34 | 87.18 | 191349.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.60
Minimum
Dec 02 2019
334.98
Maximum
Dec 08 2021
119.10
Average
110.42
Median
Price Benchmarks
| Amkor Technology Inc | 28.98 |
| AXT Inc | 2.94 |
| Entegris Inc | 126.93 |
| inTest Corp | 11.04 |
| IPG Photonics Corp | 84.67 |
Price Related Metrics
| PS Ratio | 11.47 |
| Price to Book Value | 2.402 |
| Earnings Yield | -4.87% |
| Market Cap | 1.701B |