The closing price for Sitime (SITM) in 2020 was $111.93, on December 31, 2020. It was up 330.5% for the year. The latest price is $544.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $109.72 | $114.46 | $108.16 | $111.93 | 137,400 |
December 30 2020 | $104.80 | $109.94 | $104.47 | $108.62 | 109,900 |
December 29 2020 | $108.03 | $108.99 | $101.21 | $103.76 | 118,400 |
December 28 2020 | $107.00 | $110.00 | $105.43 | $108.03 | 82,300 |
December 24 2020 | $108.00 | $108.00 | $102.93 | $106.85 | 67,200 |
December 23 2020 | $111.66 | $113.09 | $107.66 | $108.20 | 132,600 |
December 22 2020 | $109.90 | $113.56 | $107.83 | $111.65 | 123,500 |
December 21 2020 | $110.28 | $112.50 | $107.50 | $109.93 | 176,200 |
December 18 2020 | $116.22 | $117.41 | $112.34 | $113.10 | 353,200 |
December 17 2020 | $109.72 | $118.60 | $109.72 | $115.00 | 132,200 |
December 16 2020 | $110.40 | $111.63 | $107.07 | $109.09 | 145,300 |
December 15 2020 | $102.92 | $117.16 | $102.92 | $109.76 | 205,500 |
December 14 2020 | $104.23 | $105.92 | $101.27 | $103.49 | 127,500 |
December 11 2020 | $106.00 | $109.24 | $100.85 | $102.60 | 90,700 |
December 10 2020 | $101.71 | $106.77 | $101.71 | $106.43 | 108,100 |
December 09 2020 | $108.47 | $110.91 | $99.60 | $102.02 | 115,600 |
December 08 2020 | $106.14 | $108.36 | $101.53 | $108.29 | 96,700 |
December 07 2020 | $104.34 | $107.87 | $101.92 | $107.00 | 103,800 |
December 04 2020 | $92.50 | $104.01 | $92.50 | $103.79 | 208,900 |
December 03 2020 | $93.28 | $95.71 | $91.74 | $92.39 | 77,400 |
December 02 2020 | $87.91 | $93.00 | $84.26 | $92.30 | 104,500 |
December 01 2020 | $87.55 | $90.34 | $84.42 | $87.95 | 259,300 |
November 30 2020 | $88.55 | $90.68 | $86.07 | $86.97 | 355,400 |
November 27 2020 | $90.85 | $92.57 | $87.06 | $88.26 | 92,900 |
November 25 2020 | $83.21 | $91.43 | $82.71 | $88.15 | 284,300 |
Daily pricing data for Sitime dates back to 11/20/2019, and may be incomplete.