Stockscreener 앱 받기
677.21
1.12%
-7.65
시간 외 거래:
685.00
7.79
+1.15%
Sitime Corp 주식 (SITM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $707.8 | $672.5 | $35.34 | 393,867.0 | -1.12% |
| 2026-06-16 | $759.6 | $683.3 | $76.35 | 499,867.0 | -7.76% |
| 2026-06-15 | $769.5 | $728.5 | $41.02 | 581,970.0 | +1.72% |
| 2026-06-12 | $743.0 | $715.7 | $27.24 | 432,581.0 | +1.20% |
| 2026-06-11 | $723.2 | $674.0 | $49.20 | 487,077.0 | +8.58% |
| 2026-06-10 | $694.0 | $647.6 | $46.44 | 487,928.0 | +0.71% |
| 2026-06-09 | $692.3 | $609.1 | $83.15 | 540,877.0 | -0.72% |
| 2026-06-08 | $668.8 | $632.5 | $36.28 | 434,280.0 | +6.17% |
| 2026-06-05 | $695.5 | $620.1 | $75.41 | 695,113.0 | -11.50% |
| 2026-06-04 | $721.3 | $664.0 | $57.35 | 455,907.0 | -0.81% |
| 2026-06-03 | $722.9 | $675.5 | $47.42 | 609,863.0 | +1.66% |
| 2026-06-02 | $705.0 | $682.2 | $22.79 | 469,478.0 | +5.42% |
| 2026-06-01 | $698.0 | $661.8 | $36.18 | 547,186.0 | -6.36% |
| 2026-05-29 | $733.6 | $687.7 | $45.87 | 665,464.0 | -2.65% |
| 2026-05-28 | $740.0 | $700.3 | $39.66 | 366,695.0 | +0.45% |
| 2026-05-27 | $753.5 | $702.7 | $50.74 | 411,982.0 | -2.28% |
| 2026-05-26 | $764.5 | $721.3 | $43.19 | 692,544.0 | +2.00% |
| 2026-05-22 | $744.5 | $718.0 | $26.50 | 398,446.0 | +2.36% |
| 2026-05-21 | $723.7 | $693.1 | $30.59 | 668,297.0 | +2.12% |
| 2026-05-20 | $703.5 | $668.5 | $34.97 | 1,619,931.0 | +0.48% |
| 2026-05-19 | $704.7 | $657.4 | $47.28 | 1,027,120.0 | -4.40% |
Sitime Corp 주식 (SITM) 연도별 가격 이력
이 심층 분석에서는 Sitime Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SITM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sitime Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sitime Corp 주식 (SITM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $769.5 | $609.1 | $160.3 | 7,029,861.0 | -4.65% |
| 2026-05 | $901.8 | $550.4 | $351.4 | 12,510,964.0 | +26.34% |
| 2026-04 | $591.1 | $330.1 | $261.0 | 7,557,144.0 | +62.78% |
| 2026-03 | $441.5 | $305.2 | $136.3 | 12,302,966.0 | -13.20% |
| 2026-02 | $447.0 | $337.5 | $109.4 | 7,696,758.0 | +9.58% |
| 2026-01 | $393.8 | $324.2 | $69.59 | 5,159,661.0 | +2.81% |
Sitime Corp 주식 (SITM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $387.5 | $284.3 | $103.2 | 7,482,741.0 | +22.19% |
| 2025-11 | $386.0 | $243.7 | $142.3 | 7,759,746.0 | +2.78% |
| 2025-10 | $323.7 | $263.1 | $60.54 | 6,608,869.0 | -3.87% |
| 2025-09 | $319.0 | $222.1 | $96.88 | 7,934,522.0 | +24.68% |
| 2025-08 | $249.9 | $186.5 | $63.39 | 8,932,842.0 | +19.14% |
| 2025-07 | $222.4 | $189.0 | $33.37 | 6,018,490.0 | -4.80% |
| 2025-06 | $243.4 | $195.4 | $47.98 | 8,367,663.0 | +8.68% |
| 2025-05 | $213.0 | $149.7 | $63.28 | 6,011,842.0 | +33.51% |
| 2025-04 | $160.8 | $105.4 | $55.38 | 6,251,413.0 | -3.93% |
| 2025-03 | $205.0 | $142.2 | $62.75 | 7,438,070.0 | -1.47% |
| 2025-02 | $225.4 | $145.6 | $79.81 | 6,560,631.0 | -24.02% |
| 2025-01 | $261.6 | $180.8 | $80.80 | 3,960,910.0 | -4.82% |
Sitime Corp 주식 (SITM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $268.2 | $210.9 | $57.27 | 5,119,045.0 | +1.51% |
| 2024-11 | $228.1 | $168.7 | $59.42 | 3,896,051.0 | +25.66% |
| 2024-10 | $189.0 | $161.8 | $27.19 | 3,278,865.0 | -1.46% |
| 2024-09 | $181.0 | $127.4 | $53.63 | 3,496,380.0 | +18.56% |
| 2024-08 | $147.8 | $106.7 | $41.10 | 5,108,052.0 | +1.91% |
| 2024-07 | $165.1 | $119.0 | $46.13 | 5,290,024.0 | +14.13% |
| 2024-06 | $131.9 | $114.3 | $17.58 | 3,454,324.0 | +2.10% |
| 2024-05 | $132.5 | $86.73 | $45.77 | 4,852,870.0 | +36.69% |
| 2024-04 | $96.00 | $72.39 | $23.61 | 4,656,668.0 | -4.41% |
| 2024-03 | $98.38 | $83.70 | $14.68 | 3,892,387.0 | +0.79% |
| 2024-02 | $129.4 | $90.99 | $38.44 | 5,364,226.0 | -13.20% |
| 2024-01 | $127.0 | $105.6 | $21.41 | 3,157,020.0 | -12.70% |
0.51%
3.90%
자본화:
|
볼륨(24시간):