SiTime Corporation Common Stockのデータ

SiTime Corporation Common Stockの基本情報

名前 SiTime Corporation Common Stock
ティッカー SITM
国 United States
上場年 2019.0
セクター Technology

SiTime Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 151.78 143.75 144.17 148.49 106800.0 148.49
2021-02-12 144.95 136.88 138.8 144.17 86500.0 144.17
2021-02-11 140.92 132.41 132.77 140.32 130600.0 140.32
2021-02-10 136.98 129.11 134.88 133.14 213400.0 133.14
2021-02-09 147.66 137.72 137.89 142.2 84900.0 142.2
2021-02-08 138.84 132.94 132.94 138.36 102200.0 138.36
2021-02-05 135.74 130.03 131.75 131.0 59900.0 131.0
2021-02-04 136.04 123.27 135.75 129.66 210300.0 129.66
2021-02-03 135.0 128.0 133.71 133.46 110200.0 133.46
2021-02-02 136.04 129.69 132.99 133.29 92400.0 133.29
2021-02-01 130.65 123.86 125.02 129.35 57700.0 129.35
2021-01-29 125.97 118.08 123.88 122.05 187400.0 122.05
2021-01-28 130.43 122.11 123.22 122.3 161300.0 122.3
2021-01-27 135.89 122.25 130.13 123.21 197500.0 123.21
2021-01-26 138.1 131.95 136.71 136.07 119200.0 136.07
2021-01-25 140.69 131.0 138.5 133.42 101800.0 133.42
2021-01-22 143.46 134.15 136.65 138.44 154400.0 138.44
2021-01-21 137.51 132.46 135.56 136.6 110000.0 136.6
2021-01-20 140.99 133.26 136.72 135.25 104700.0 135.25
2021-01-19 142.7 135.01 138.84 135.81 182600.0 135.81
2021-01-15 139.36 133.88 135.18 136.5 111900.0 136.5
2021-01-14 135.72 128.66 128.66 135.37 99000.0 135.37
2021-01-13 135.0 126.0 134.69 129.0 112800.0 129.0
2021-01-12 132.75 126.28 128.05 132.35 87200.0 132.35
2021-01-11 135.75 118.78 122.09 126.55 176400.0 126.55
2021-01-08 129.93 119.32 125.32 120.65 226200.0 120.65
2021-01-07 123.86 118.01 120.98 122.12 301600.0 122.12
2021-01-06 112.94 107.56 108.86 108.53 153700.0 108.53
2021-01-05 114.74 109.71 110.38 110.28 93800.0 110.28
2021-01-04 117.42 107.29 114.78 110.31 97200.0 110.31
2020-12-31 114.46 108.16 109.72 111.93 137400.0 111.93
2020-12-30 109.94 104.46 104.8 108.62 109900.0 108.62
2020-12-29 108.99 101.21 108.03 103.76 118400.0 103.76
2020-12-28 110.0 105.43 107.0 108.03 82300.0 108.03
2020-12-24 108.0 102.93 108.0 106.85 67200.0 106.85
2020-12-23 113.08 107.66 111.66 108.2 132600.0 108.2
2020-12-22 113.56 107.83 109.9 111.65 123500.0 111.65
2020-12-21 112.5 107.5 110.28 109.93 176200.0 109.93
2020-12-18 117.41 112.34 116.22 113.1 353200.0 113.1
2020-12-17 118.6 109.72 109.72 115.0 132200.0 115.0
2020-12-16 111.63 107.07 110.4 109.09 145300.0 109.09
2020-12-15 117.16 102.92 102.92 109.76 205500.0 109.76
2020-12-14 105.92 101.27 104.23 103.49 127500.0 103.49
2020-12-11 109.24 100.85 106.0 102.6 90700.0 102.6
2020-12-10 106.77 101.71 101.71 106.43 108100.0 106.43
2020-12-09 110.91 99.6 108.47 102.02 115600.0 102.02
2020-12-08 108.36 101.53 106.14 108.29 96700.0 108.29
2020-12-07 107.87 101.92 104.34 107.0 103800.0 107.0
2020-12-04 104.01 92.5 92.5 103.79 208900.0 103.79
2020-12-03 95.71 91.74 93.28 92.39 77400.0 92.39
2020-12-02 93.0 84.26 87.91 92.3 104500.0 92.3
2020-12-01 90.34 84.42 87.55 87.95 259300.0 87.95
2020-11-30 90.68 86.07 88.55 86.97 355400.0 86.97
2020-11-27 92.57 87.06 90.85 88.26 92900.0 88.26
2020-11-25 91.43 82.71 83.21 88.15 284300.0 88.15
2020-11-24 87.16 78.77 87.03 81.0 247700.0 81.0
2020-11-23 85.93 77.69 81.84 85.2 261700.0 85.2
2020-11-20 84.43 80.34 81.42 82.3 111300.0 82.3
2020-11-19 83.15 79.28 79.77 82.21 233900.0 82.21
2020-11-18 87.88 79.39 86.24 80.77 240800.0 80.77
2020-11-17 88.54 86.11 88.0 86.78 104600.0 86.78
2020-11-16 96.75 85.92 93.98 88.36 146800.0 88.36
2020-11-13 97.56 93.79 94.88 93.99 72700.0 93.99
2020-11-12 96.24 93.2 94.65 94.4 111000.0 94.4
2020-11-11 95.79 90.3 91.15 93.2 99800.0 93.2
2020-11-10 98.14 89.48 95.12 90.28 131700.0 90.28
2020-11-09 112.69 94.38 110.0 95.09 142800.0 95.09
2020-11-06 106.44 95.17 96.33 103.5 117300.0 103.5
2020-11-05 99.07 91.57 93.0 95.56 199200.0 95.56
2020-11-04 93.78 89.22 92.36 93.6 165300.0 93.6
2020-11-03 92.99 85.65 85.65 91.61 97800.0 91.61
2020-11-02 87.0 83.35 84.99 84.55 77900.0 84.55
2020-10-30 89.93 82.57 87.46 83.49 145300.0 83.49
2020-10-29 89.64 86.46 87.54 88.41 59200.0 88.41
2020-10-28 92.51 84.0 91.3 86.29 143400.0 86.29
2020-10-27 94.61 91.76 91.76 92.85 72800.0 92.85
2020-10-26 93.6 89.34 92.59 91.11 58000.0 91.11
2020-10-23 93.58 90.41 91.16 93.3 19500.0 93.3
2020-10-22 92.12 87.77 88.51 91.09 73200.0 91.09
2020-10-21 93.24 87.39 92.19 88.16 99200.0 88.16
2020-10-20 92.61 87.22 92.61 92.14 80400.0 92.14
2020-10-19 96.46 88.01 94.56 89.87 114000.0 89.87
2020-10-16 98.63 92.42 94.95 92.47 79700.0 92.47
2020-10-15 95.23 90.0 90.9 94.47 140300.0 94.47
2020-10-14 93.07 88.81 91.25 90.38 52800.0 90.38
2020-10-13 91.69 89.1 91.0 90.49 39300.0 90.49
2020-10-12 91.51 86.4 86.4 89.78 80200.0 89.78
2020-10-09 86.44 83.66 84.29 85.9 171000.0 85.9
2020-10-08 85.74 83.28 85.26 83.62 93200.0 83.62
2020-10-07 86.38 84.0 85.21 84.66 120000.0 84.66
2020-10-06 85.46 82.0 83.94 83.97 171100.0 83.97
2020-10-05 88.22 84.27 88.22 84.52 76700.0 84.52
2020-10-02 88.78 85.27 86.02 86.7 131600.0 86.7
2020-10-01 88.51 83.54 85.17 88.51 139500.0 88.51
2020-09-30 85.86 83.4 85.17 84.03 222100.0 84.03
2020-09-29 86.67 82.31 82.35 85.62 155100.0 85.62
2020-09-28 82.42 77.67 79.49 81.85 123000.0 81.85
2020-09-25 79.47 75.37 76.39 78.27 107000.0 78.27
2020-09-24 78.25 71.59 74.52 76.56 170300.0 76.56
2020-09-23 78.47 74.05 75.87 74.94 194700.0 74.94
2020-09-22 76.84 71.75 73.1 76.4 154500.0 76.4
2020-09-21 73.76 70.31 70.43 72.5 148100.0 72.5
2020-09-18 73.41 70.74 72.03 72.71 793200.0 72.71
2020-09-17 72.5 63.0 63.84 71.33 179000.0 71.33
2020-09-16 67.62 65.71 67.51 66.01 164000.0 66.01
2020-09-15 67.73 65.08 67.73 66.5 93000.0 66.5
2020-09-14 67.81 63.88 65.64 66.84 251500.0 66.84
2020-09-11 68.06 63.8 66.05 63.98 163800.0 63.98
2020-09-10 69.99 65.22 68.97 65.88 143000.0 65.88
2020-09-09 69.62 67.8 69.05 68.43 148300.0 68.43
2020-09-08 68.42 65.02 67.76 66.67 107800.0 66.67
2020-09-04 73.83 65.22 73.44 69.35 118700.0 69.35
2020-09-03 76.08 69.41 75.97 72.67 106300.0 72.67
2020-09-02 78.81 76.03 76.6 77.47 130900.0 77.47
2020-09-01 81.6 67.25 68.03 75.2 402500.0 75.2
2020-08-31 68.12 65.58 68.0 65.88 138400.0 65.88
2020-08-28 68.43 66.77 67.88 68.04 96000.0 68.04
2020-08-27 69.45 67.08 69.4 67.27 65200.0 67.27
2020-08-26 71.29 68.31 71.29 69.11 86400.0 69.11
2020-08-25 71.65 65.02 65.02 71.21 124600.0 71.21
2020-08-24 69.18 65.88 66.65 67.4 124600.0 67.4
2020-08-21 67.34 63.46 66.39 65.36 121000.0 65.36
2020-08-20 67.67 65.51 66.25 66.3 65600.0 66.3
2020-08-19 69.27 66.08 67.2 67.32 58300.0 67.32
2020-08-18 67.73 65.5 67.06 67.43 110300.0 67.43
2020-08-17 68.44 65.25 65.54 66.39 90600.0 66.39
2020-08-14 65.69 63.61 64.75 64.68 64900.0 64.68
2020-08-13 65.12 61.88 62.4 64.62 123800.0 64.62
2020-08-12 63.55 61.57 61.57 62.57 145400.0 62.57
2020-08-11 65.64 60.65 65.03 61.13 118400.0 61.13
2020-08-10 66.66 59.36 59.5 63.49 178500.0 63.49
2020-08-07 64.64 58.0 62.44 58.92 135500.0 58.92
2020-08-06 63.86 59.28 61.41 61.58 213500.0 61.58
2020-08-05 58.77 56.08 57.42 58.14 168400.0 58.14
2020-08-04 57.26 54.82 55.0 57.25 51500.0 57.25
2020-08-03 55.48 52.49 53.37 54.85 37300.0 54.85
2020-07-31 54.99 51.2 54.93 53.15 109800.0 53.15
2020-07-30 54.72 51.0 51.3 54.44 92600.0 54.44
2020-07-29 52.22 50.6 51.28 51.93 76300.0 51.93
2020-07-28 52.43 50.56 52.15 50.66 47900.0 50.66
2020-07-27 53.67 51.48 52.22 52.22 141300.0 52.22
2020-07-24 53.57 48.88 53.08 51.3 195000.0 51.3
2020-07-23 55.33 53.35 53.88 54.29 103800.0 54.29
2020-07-22 54.65 53.3 53.61 53.83 68800.0 53.83
2020-07-21 59.8 53.35 59.6 54.02 182200.0 54.02
2020-07-20 59.23 54.41 54.85 58.29 321200.0 58.29
2020-07-17 53.78 48.9 48.93 53.31 279600.0 53.31
2020-07-16 49.0 46.45 48.07 48.9 62200.0 48.9
2020-07-15 50.27 47.56 48.01 48.59 95500.0 48.59
2020-07-14 47.73 45.04 45.5 47.54 100700.0 47.54
2020-07-13 49.83 45.33 46.84 45.87 183200.0 45.87
2020-07-10 47.94 45.66 46.87 46.85 71100.0 46.85
2020-07-09 49.09 44.87 46.45 46.72 84000.0 46.72
2020-07-08 47.5 45.65 46.27 46.1 67800.0 46.1
2020-07-07 49.38 44.69 49.38 45.93 105600.0 45.93
2020-07-06 51.57 46.25 46.65 48.53 281100.0 48.53
2020-07-02 48.52 42.01 47.58 45.85 203600.0 45.85
2020-07-01 48.51 46.75 47.58 46.87 79900.0 46.87
2020-06-30 48.07 44.82 46.6 47.41 165000.0 47.41
2020-06-29 46.15 44.03 45.84 44.78 95500.0 44.78
2020-06-26 47.0 45.04 46.71 45.89 234700.0 45.89
2020-06-25 47.55 45.78 47.55 47.0 117500.0 47.0
2020-06-24 48.7 46.62 47.9 47.71 90600.0 47.71
2020-06-23 50.43 47.01 48.19 48.05 231200.0 48.05
2020-06-22 47.0 44.66 46.72 46.79 89100.0 46.79
2020-06-19 48.0 45.69 47.36 46.25 407300.0 46.25
2020-06-18 47.4 44.11 46.16 46.84 135900.0 46.84
2020-06-17 49.94 42.15 42.5 46.66 637800.0 46.66
2020-06-16 42.84 40.41 40.59 41.5 287200.0 41.5
2020-06-15 39.54 34.24 35.53 39.21 283600.0 39.21
2020-06-12 36.99 33.0 33.5 35.75 817600.0 35.75
2020-06-11 37.99 32.65 37.11 32.74 109800.0 32.74
2020-06-10 39.49 33.62 36.13 37.92 164800.0 37.92
2020-06-09 39.73 34.98 34.98 38.6 73900.0 38.6
2020-06-08 37.06 34.0 34.0 35.69 125600.0 35.69
2020-06-05 35.39 33.66 34.73 33.79 86600.0 33.79
2020-06-04 34.88 33.11 34.0 33.89 58900.0 33.89
2020-06-03 35.0 32.71 32.99 33.48 147100.0 33.48
2020-06-02 32.95 31.21 31.21 31.96 104500.0 31.96
2020-06-01 32.19 29.4 29.4 31.0 77500.0 31.0
2020-05-29 30.75 29.25 30.5 29.81 59700.0 29.81
2020-05-28 32.41 30.85 31.85 30.98 45700.0 30.98
2020-05-27 32.3 30.0 31.08 32.01 104900.0 32.01
2020-05-26 35.34 30.94 33.46 31.43 108600.0 31.43
2020-05-22 35.29 32.41 32.89 33.4 133000.0 33.4
2020-05-21 36.91 31.36 33.83 32.3 157200.0 32.3
2020-05-20 35.18 31.94 32.18 32.52 129300.0 32.52
2020-05-19 35.0 30.5 34.43 30.93 276800.0 30.93
2020-05-18 28.34 25.83 25.83 28.02 120000.0 28.02
2020-05-15 25.17 24.46 24.93 25.08 21900.0 25.08
2020-05-14 25.3 24.0 24.26 25.2 34300.0 25.2
2020-05-13 25.08 24.0 25.08 24.82 58300.0 24.82
2020-05-12 25.64 24.34 25.44 25.43 50700.0 25.43
2020-05-11 25.73 23.78 24.39 25.64 72500.0 25.64
2020-05-08 25.87 24.26 25.76 25.87 33600.0 25.87
2020-05-07 26.97 23.0 23.37 25.1 191800.0 25.1
2020-05-06 23.34 22.12 23.34 22.68 30200.0 22.68
2020-05-05 22.98 22.04 22.39 22.72 29200.0 22.72
2020-05-04 21.57 20.19 20.78 21.57 23500.0 21.57
2020-05-01 21.4 20.08 20.88 21.28 50200.0 21.28
2020-04-30 22.56 20.86 22.46 21.66 26600.0 21.66
2020-04-29 22.65 22.0 22.4 22.52 32600.0 22.52
2020-04-28 22.14 21.01 21.35 21.9 23500.0 21.9
2020-04-27 21.99 19.58 20.03 21.14 30800.0 21.14
2020-04-24 20.0 18.77 20.0 19.53 35800.0 19.53
2020-04-23 21.0 19.0 19.5 19.65 32300.0 19.65
2020-04-22 19.34 17.99 18.2 19.27 37100.0 19.27
2020-04-21 18.77 17.5 18.46 17.7 48100.0 17.7
2020-04-20 19.84 18.56 19.11 18.85 44700.0 18.85
2020-04-17 20.6 19.0 20.2 19.55 74300.0 19.55
2020-04-16 20.56 19.09 20.02 19.41 51200.0 19.41
2020-04-15 20.57 19.92 20.32 20.0 37200.0 20.0
2020-04-14 21.49 19.52 19.8 20.82 57100.0 20.82
2020-04-13 22.0 19.68 21.21 19.69 32900.0 19.69
2020-04-09 22.0 19.84 21.48 21.03 26900.0 21.03
2020-04-08 22.4 20.84 22.4 21.3 43900.0 21.3
2020-04-07 23.8 21.0 23.55 22.26 31000.0 22.26
2020-04-06 24.25 19.6 20.2 23.5 119800.0 23.5
2020-04-03 21.0 18.99 20.51 19.7 34400.0 19.7
2020-04-02 21.67 18.05 20.58 19.87 65900.0 19.87
2020-04-01 21.3 19.67 20.75 20.92 53700.0 20.92
2020-03-31 22.3 20.7 22.28 21.77 63200.0 21.77
2020-03-30 22.55 20.52 21.05 22.55 66100.0 22.55
2020-03-27 22.0 20.35 20.81 20.76 37300.0 20.76
2020-03-26 22.74 20.45 22.5 21.55 95100.0 21.55
2020-03-25 22.85 20.2 20.8 22.29 198000.0 22.29
2020-03-24 25.52 20.12 20.57 21.04 72800.0 21.04
2020-03-23 23.14 18.53 23.14 19.34 115200.0 19.34
2020-03-20 27.98 17.75 19.2 23.61 679200.0 23.61
2020-03-19 18.62 16.76 16.76 17.95 42400.0 17.95
2020-03-18 20.66 16.5 20.36 16.8 104500.0 16.8
2020-03-17 21.88 17.35 18.95 21.72 91000.0 21.72
2020-03-16 21.81 16.58 20.25 18.35 93900.0 18.35
2020-03-13 21.04 17.0 17.91 20.43 90600.0 20.43
2020-03-12 20.11 15.42 18.36 16.98 116200.0 16.98
2020-03-11 22.25 19.02 20.6 19.28 78300.0 19.28
2020-03-10 23.11 19.83 21.62 21.25 178000.0 21.25
2020-03-09 22.41 20.0 22.0 21.02 57500.0 21.02
2020-03-06 24.5 22.0 23.88 23.4 54300.0 23.4
2020-03-05 28.0 24.53 24.99 24.69 98600.0 24.69
2020-03-04 26.0 22.98 25.19 25.55 54300.0 25.55
2020-03-03 24.97 23.99 24.93 24.8 75200.0 24.8
2020-03-02 24.81 21.82 23.05 24.67 112900.0 24.67
2020-02-28 25.28 22.37 25.09 22.66 103700.0 22.66
2020-02-27 26.61 24.01 26.09 25.7 111700.0 25.7
2020-02-26 28.8 26.37 27.7 26.82 40400.0 26.82
2020-02-25 29.46 26.66 29.46 27.12 73800.0 27.12
2020-02-24 29.8 27.56 29.45 28.57 79700.0 28.57
2020-02-21 31.44 29.88 31.44 30.43 59200.0 30.43
2020-02-20 31.97 29.12 30.14 31.18 64400.0 31.18
2020-02-19 30.78 28.2 28.2 30.25 68600.0 30.25
2020-02-18 29.02 27.82 28.62 28.0 113800.0 28.0