SiTime Corporation SITM
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$665,56+13,53 (+%2,08)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $657,32 | +%0,81 | $655,00 | $663,91 | $642,03 | 53,79K |
| 2026-09-30 | $652,03 | +%0,09 | $657,57 | $658,88 | $640,29 | 416,10K |
| 2026-09-29 | $651,43 | -%0,79 | $672,81 | $672,81 | $646,00 | 346,40K |
| 2026-09-28 | $656,65 | -%0,85 | $660,69 | $666,34 | $634,88 | 335,40K |
| 2026-09-25 | $662,27 | +%2,96 | $650,00 | $669,86 | $638,63 | 501,70K |
| 2026-09-24 | $643,24 | +%5,64 | $590,58 | $645,39 | $578,53 | 449,80K |
| 2026-09-23 | $608,91 | -%3,91 | $627,40 | $627,96 | $593,68 | 340,70K |
| 2026-09-22 | $633,72 | -%0,72 | $622,45 | $635,01 | $621,02 | 524,00K |
| 2026-09-21 | $638,32 | +%3,92 | $629,90 | $644,97 | $615,00 | 715,70K |
| 2026-09-18 | $614,27 | +%2,62 | $616,53 | $619,99 | $601,21 | 1,06M |
| 2026-09-17 | $598,60 | +%9,05 | $580,16 | $607,97 | $569,75 | 661,70K |
| 2026-09-16 | $548,90 | -%0,27 | $560,32 | $566,71 | $539,54 | 506,60K |
| 2026-09-15 | $550,39 | -%1,43 | $568,86 | $574,44 | $540,78 | 410,30K |
| 2026-09-14 | $558,35 | -%12,16 | $595,00 | $595,00 | $554,14 | 518,20K |
| 2026-09-11 | $635,66 | +%5,54 | $614,88 | $645,00 | $607,82 | 380,00K |
| 2026-09-10 | $602,27 | +%2,10 | $574,32 | $622,83 | $566,00 | 590,20K |
| 2026-09-09 | $589,87 | -%1,52 | $592,96 | $614,19 | $588,01 | 387,40K |
| 2026-09-08 | $598,95 | -%2,15 | $628,50 | $641,00 | $597,57 | 315,00K |
| 2026-09-04 | $612,09 | +%6,55 | $587,43 | $613,97 | $583,00 | 298,60K |
| 2026-09-03 | $574,47 | +%0,99 | $567,83 | $581,51 | $552,23 | 253,60K |
| 2026-09-02 | $568,82 | +%2,91 | $552,75 | $571,53 | $544,41 | 434,60K |
| 2026-09-01 | $552,75 | -%2,24 | $552,00 | $558,94 | $536,11 | 315,30K |
| 2026-08-31 | $565,42 | +%1,36 | $562,10 | $573,78 | $554,00 | 312,80K |
| 2026-08-28 | $557,86 | -%7,01 | $588,94 | $599,00 | $556,72 | 339,70K |
| 2026-08-27 | $599,89 | +%0,49 | $612,13 | $624,08 | $593,76 | 212,70K |
| 2026-08-26 | $596,97 | +%0,48 | $592,29 | $610,50 | $585,00 | 208,80K |
| 2026-08-25 | $594,10 | +%2,26 | $602,81 | $603,10 | $585,13 | 285,10K |
| 2026-08-24 | $580,97 | -%5,51 | $600,00 | $600,35 | $572,55 | 328,80K |
| 2026-08-21 | $614,83 | +%2,68 | $615,01 | $635,00 | $601,91 | 333,10K |
| 2026-08-20 | $598,81 | -%3,22 | $620,00 | $628,05 | $595,01 | 315,80K |
| 2026-08-19 | $618,71 | -%9,02 | $684,03 | $691,53 | $618,00 | 518,60K |
| 2026-08-18 | $680,06 | -%9,26 | $709,92 | $725,00 | $671,66 | 397,70K |
| 2026-08-17 | $749,44 | +%5,27 | $725,00 | $754,99 | $724,25 | 515,30K |
| 2026-08-14 | $711,91 | +%3,49 | $690,00 | $715,72 | $685,57 | 291,90K |
| 2026-08-13 | $687,93 | +%1,09 | $673,27 | $709,06 | $671,11 | 339,90K |
| 2026-08-12 | $680,52 | +%2,01 | $706,12 | $715,49 | $678,57 | 430,10K |
| 2026-08-11 | $667,10 | -%3,31 | $698,05 | $699,50 | $665,89 | 395,80K |
| 2026-08-10 | $689,96 | -%4,87 | $731,10 | $744,64 | $689,26 | 547,70K |
| 2026-08-07 | $725,28 | +%5,50 | $713,59 | $762,65 | $710,00 | 725,80K |
| 2026-08-06 | $687,50 | +%26,58 | $684,88 | $693,66 | $622,69 | 1,40M |
| 2026-08-05 | $543,12 | -%6,85 | $569,38 | $587,92 | $543,12 | 680,00K |
| 2026-08-04 | $583,06 | +%5,95 | $590,57 | $596,37 | $575,00 | 456,90K |
| 2026-08-03 | $550,32 | +%2,83 | $519,54 | $559,18 | $511,31 | 355,60K |
| 2026-07-31 | $535,20 | +%1,39 | $559,24 | $575,00 | $534,88 | 470,90K |
| 2026-07-30 | $527,87 | +%14,22 | $497,43 | $536,32 | $490,56 | 664,90K |
| 2026-07-29 | $462,16 | -%5,89 | $485,00 | $489,66 | $459,01 | 512,00K |
| 2026-07-28 | $491,10 | -%6,04 | $495,00 | $500,00 | $464,01 | 511,60K |
| 2026-07-27 | $522,67 | -%5,73 | $560,00 | $562,00 | $507,13 | 373,80K |
| 2026-07-24 | $554,46 | -%3,81 | $566,95 | $569,50 | $531,82 | 431,10K |
| 2026-07-23 | $576,41 | -%2,41 | $572,86 | $589,38 | $566,43 | 190,20K |
| 2026-07-22 | $590,67 | +%0,08 | $572,00 | $597,25 | $570,96 | 340,50K |
| 2026-07-21 | $590,18 | +%6,31 | $592,56 | $593,00 | $572,75 | 530,30K |
| 2026-07-20 | $555,15 | +%0,03 | $563,33 | $575,00 | $553,02 | 429,80K |
| 2026-07-17 | $554,97 | -%1,70 | $540,25 | $571,21 | $520,02 | 490,00K |
| 2026-07-16 | $564,59 | -%7,80 | $583,51 | $595,49 | $556,31 | 664,60K |
| 2026-07-15 | $612,38 | -%1,84 | $636,04 | $636,13 | $585,94 | 279,50K |
| 2026-07-14 | $623,83 | +%3,53 | $634,98 | $634,98 | $605,77 | 278,20K |
| 2026-07-13 | $602,55 | -%4,20 | $607,15 | $624,92 | $596,83 | 266,00K |
| 2026-07-10 | $628,94 | -%2,96 | $636,00 | $643,62 | $620,64 | 246,60K |
| 2026-07-09 | $648,15 | +%5,88 | $655,51 | $672,64 | $647,74 | 465,90K |
| 2026-07-08 | $612,13 | +%3,37 | $585,04 | $615,62 | $580,00 | 514,90K |
| 2026-07-07 | $592,19 | -%3,78 | $580,00 | $599,25 | $564,00 | 823,20K |
| 2026-07-06 | $615,46 | +%2,29 | $609,81 | $643,57 | $608,88 | 405,00K |
| 2026-07-02 | $601,66 | -%14,52 | $703,11 | $709,88 | $586,15 | 851,20K |
| 2026-07-01 | $703,84 | -%5,60 | $727,50 | $733,00 | $695,00 | 298,30K |
| 2026-06-30 | $745,56 | +%4,94 | $710,47 | $757,80 | $707,49 | 536,90K |
| 2026-06-29 | $710,47 | +%5,69 | $675,47 | $712,81 | $642,24 | 535,00K |
| 2026-06-26 | $672,19 | -%0,52 | $653,89 | $690,00 | $625,84 | 3,54M |
| 2026-06-25 | $675,70 | -%2,42 | $737,28 | $741,83 | $672,53 | 554,50K |
| 2026-06-24 | $692,47 | -%2,04 | $712,40 | $728,47 | $681,36 | 542,90K |
| 2026-06-23 | $706,90 | -%6,14 | $693,78 | $725,71 | $687,01 | 418,80K |
| 2026-06-22 | $753,12 | +%3,30 | $736,35 | $755,52 | $718,28 | 802,20K |
| 2026-06-18 | $729,04 | +%7,65 | $707,50 | $732,09 | $689,76 | 671,90K |
| 2026-06-17 | $677,21 | -%1,12 | $700,11 | $707,80 | $672,46 | 394,90K |
| 2026-06-16 | $684,86 | -%7,76 | $759,64 | $759,64 | $683,29 | 499,90K |
| 2026-06-15 | $742,46 | +%1,72 | $750,00 | $769,47 | $728,45 | 582,20K |
| 2026-06-12 | $729,89 | +%1,20 | $727,38 | $742,96 | $715,72 | 432,70K |
| 2026-06-11 | $721,24 | +%8,58 | $686,30 | $723,20 | $674,00 | 488,50K |
| 2026-06-10 | $664,23 | +%0,71 | $656,02 | $694,00 | $647,56 | 489,20K |
| 2026-06-09 | $659,52 | -%0,72 | $682,91 | $692,30 | $609,15 | 541,00K |
| 2026-06-08 | $664,28 | +%6,17 | $656,35 | $668,78 | $632,50 | 434,60K |
| 2026-06-05 | $625,68 | -%11,50 | $670,00 | $695,53 | $620,12 | 696,70K |
| 2026-06-04 | $706,98 | -%0,81 | $685,00 | $721,34 | $664,00 | 456,20K |
| 2026-06-03 | $712,75 | +%1,66 | $722,08 | $722,92 | $675,50 | 613,50K |
| 2026-06-02 | $701,08 | +%5,42 | $684,50 | $704,98 | $682,19 | 472,80K |
| 2026-06-01 | $665,01 | -%6,36 | $688,89 | $698,00 | $661,82 | 549,00K |
| 2026-05-29 | $710,20 | -%2,65 | $733,57 | $733,57 | $687,70 | 665,90K |
| 2026-05-28 | $729,51 | +%0,45 | $727,30 | $740,00 | $700,34 | 367,30K |
| 2026-05-27 | $726,21 | -%2,28 | $752,91 | $753,47 | $702,72 | 412,00K |
| 2026-05-26 | $743,12 | +%2,00 | $758,00 | $764,48 | $721,29 | 692,90K |