Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SITM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10 2025 | 150.28 | -24.56 | -14.05% | 165.01 | 166.4992 | 147.88 | 439,617 |
| Mar 07 2025 | 174.84 | -3.24 | -1.82% | 177.09 | 177.99 | 159.77 | 403,168 |
| Mar 06 2025 | 178.08 | -4.11 | -2.26% | 175.35 | 205.00 | 172.1573 | 817,318 |
| Mar 05 2025 | 182.19 | 29.77 | 19.53% | 158.70 | 182.68 | 155.88 | 716,459 |
| Mar 04 2025 | 152.42 | 0.02 | 0.01% | 149.81 | 156.70 | 147.2842 | 357,965 |
| Mar 03 2025 | 152.40 | -2.75 | -1.77% | 157.64 | 162.45 | 150.1418 | 297,460 |
| Feb 28 2025 | 155.15 | 2.11 | 1.38% | 152.00 | 156.8725 | 145.55 | 521,424 |
| Feb 27 2025 | 153.04 | -14.93 | -8.89% | 169.12 | 169.735 | 152.68 | 364,997 |
| Feb 26 2025 | 167.97 | 7.76 | 4.84% | 167.70 | 172.6945 | 160.97 | 176,564 |
| Feb 25 2025 | 160.21 | -8.99 | -5.31% | 167.21 | 168.01 | 157.94 | 302,666 |
| Feb 24 2025 | 169.20 | -10.73 | -5.96% | 179.74 | 180.00 | 162.93 | 415,528 |
| Feb 21 2025 | 179.93 | -0.18 | -0.10% | 181.60 | 184.99 | 177.42 | 268,150 |
| Feb 20 2025 | 180.11 | 3.61 | 2.05% | 178.06 | 183.8899 | 175.90 | 202,981 |
| Feb 19 2025 | 176.50 | -6.87 | -3.75% | 181.99 | 183.35 | 173.25 | 401,988 |
| Feb 18 2025 | 183.37 | 5.96 | 3.36% | 180.51 | 187.8199 | 179.69 | 236,373 |
| Feb 14 2025 | 177.41 | 7.82 | 4.61% | 170.30 | 177.41 | 167.50 | 248,653 |
| Feb 13 2025 | 169.59 | 1.73 | 1.03% | 166.73 | 172.8425 | 164.45 | 299,696 |
| Feb 12 2025 | 167.86 | 0.86 | 0.51% | 163.48 | 169.85 | 162.05 | 277,528 |
| Feb 11 2025 | 167.00 | -4.84 | -2.82% | 169.00 | 173.85 | 166.51 | 265,535 |
| Feb 10 2025 | 171.84 | -8.04 | -4.47% | 176.00 | 181.74 | 169.00 | 496,627 |
| Feb 07 2025 | 179.88 | 3.56 | 2.02% | 179.66 | 191.73 | 175.01 | 433,678 |
| Feb 06 2025 | 176.32 | -46.67 | -20.93% | 223.48 | 223.48 | 175.08 | 777,970 |
| Feb 05 2025 | 222.99 | 8.38 | 3.90% | 214.64 | 225.3599 | 214.45 | 423,849 |
| Feb 04 2025 | 214.61 | 9.95 | 4.86% | 204.45 | 215.00 | 202.59 | 277,455 |
| Feb 03 2025 | 204.66 | 0.46 | 0.23% | 195.61 | 212.40 | 194.15 | 303,191 |
| Jan 31 2025 | 204.20 | 0.44 | 0.22% | 204.54 | 214.76 | 200.8623 | 312,044 |
| Jan 30 2025 | 203.76 | 9.33 | 4.80% | 196.35 | 206.91 | 195.34 | 244,491 |
| Jan 29 2025 | 194.43 | -2.37 | -1.20% | 197.21 | 202.08 | 191.17 | 225,910 |
| Jan 28 2025 | 196.80 | 10.90 | 5.86% | 190.83 | 197.51 | 180.82 | 332,935 |
| Jan 27 2025 | 185.90 | -61.71 | -24.92% | 234.40 | 234.495 | 182.56 | 554,256 |
| Jan 24 2025 | 247.61 | -8.16 | -3.19% | 257.59 | 259.40 | 246.06 | 130,758 |
| Jan 23 2025 | 255.77 | 0.00 | 0.00% | 255.77 | 255.77 | 255.77 | 0 |
| Jan 22 2025 | 255.77 | 1.51 | 0.59% | 256.74 | 261.62 | 251.8975 | 160,675 |
| Jan 21 2025 | 254.26 | 3.29 | 1.31% | 252.75 | 256.775 | 247.02 | 177,006 |
| Jan 17 2025 | 250.97 | 8.04 | 3.31% | 247.38 | 252.45 | 244.77 | 123,881 |
| Jan 16 2025 | 242.93 | 0.32 | 0.13% | 245.26 | 249.18 | 241.07 | 153,971 |
| Jan 15 2025 | 242.61 | 9.65 | 4.14% | 240.84 | 244.90 | 238.00 | 158,243 |
| Jan 14 2025 | 232.96 | 5.89 | 2.59% | 229.86 | 237.7575 | 229.70 | 187,483 |
| Jan 13 2025 | 227.07 | -4.31 | -1.86% | 224.26 | 228.29 | 217.62 | 148,849 |
| Jan 10 2025 | 231.38 | -1.82 | -0.78% | 227.16 | 232.66 | 221.64 | 138,675 |
| Jan 08 2025 | 233.20 | 2.26 | 0.98% | 230.46 | 234.67 | 225.0424 | 116,855 |
| Jan 07 2025 | 230.94 | -5.54 | -2.34% | 238.51 | 241.3435 | 227.53 | 189,254 |
| Jan 06 2025 | 236.48 | 2.13 | 0.91% | 242.00 | 247.33 | 235.85 | 277,350 |
| Jan 03 2025 | 234.35 | 10.74 | 4.80% | 224.79 | 234.35 | 221.82 | 147,891 |
| Jan 02 2025 | 223.61 | 9.08 | 4.23% | 216.62 | 223.85 | 216.43 | 136,080 |
| Dec 31 2024 | 214.53 | -1.05 | -0.49% | 217.99 | 221.135 | 214.53 | 168,236 |
| Dec 30 2024 | 215.58 | -5.28 | -2.39% | 216.04 | 219.69 | 211.00 | 147,606 |
| Dec 27 2024 | 220.86 | -4.74 | -2.10% | 224.05 | 225.25 | 216.72 | 130,400 |
| Dec 26 2024 | 225.60 | -1.16 | -0.51% | 225.01 | 229.4821 | 220.95 | 143,408 |
| Dec 24 2024 | 226.76 | 7.30 | 3.33% | 222.93 | 229.19 | 219.825 | 105,492 |
| Dec 23 2024 | 219.46 | 2.81 | 1.30% | 216.65 | 223.465 | 214.65 | 245,647 |
| Dec 20 2024 | 216.65 | 0.56 | 0.26% | 211.52 | 218.06 | 210.91 | 673,622 |
| Dec 19 2024 | 216.09 | -10.60 | -4.68% | 230.00 | 231.85 | 213.84 | 351,229 |
| Dec 18 2024 | 226.69 | -21.77 | -8.76% | 251.46 | 252.92 | 223.78 | 342,105 |
| Dec 17 2024 | 248.46 | 1.36 | 0.55% | 245.64 | 250.3729 | 241.16 | 185,585 |
| Dec 16 2024 | 247.105 | -5.51 | -2.18% | 247.10 | 249.46 | 241.14 | 273,169 |
| Dec 13 2024 | 252.61 | -5.01 | -1.94% | 256.08 | 268.18 | 251.725 | 285,582 |
| Dec 12 2024 | 257.62 | -3.41 | -1.31% | 256.60 | 265.39 | 252.05 | 231,726 |
| Dec 11 2024 | 261.03 | 17.15 | 7.03% | 245.00 | 264.50 | 242.56 | 441,420 |
