Below are the 1079 trading days of historical prices for SITM.
# | Exchange | Symbol | Date | Open | High | Low | Close | 1079 | NASDAQ | SITM | Wed, Mar 6, 2024 | 93.53 | 96.05 | 92.07 | 92.91 | 1078 | NASDAQ | SITM | Tue, Mar 5, 2024 | 93.50 | 93.64 | 89.69 | 91.19 | 1077 | NASDAQ | SITM | Mon, Mar 4, 2024 | 94.57 | 97.11 | 93.20 | 94.64 | 1076 | NASDAQ | SITM | Fri, Mar 1, 2024 | 93.97 | 95.12 | 91.80 | 94.00 | 1075 | NASDAQ | SITM | Thu, Feb 29, 2024 | 95.09 | 95.68 | 91.79 | 92.50 | 1074 | NASDAQ | SITM | Wed, Feb 28, 2024 | 92.02 | 94.50 | 90.99 | 93.15 | 1073 | NASDAQ | SITM | Tue, Feb 27, 2024 | 95.96 | 96.79 | 93.25 | 93.40 | 1072 | NASDAQ | SITM | Mon, Feb 26, 2024 | 97.79 | 98.81 | 95.85 | 95.96 | 1071 | NASDAQ | SITM | Fri, Feb 23, 2024 | 98.42 | 98.59 | 95.75 | 97.00 | 1070 | NASDAQ | SITM | Thu, Feb 22, 2024 | 104.81 | 105.99 | 97.57 | 98.40 | 1069 | NASDAQ | SITM | Wed, Feb 21, 2024 | 102.83 | 103.47 | 99.08 | 100.43 | 1068 | NASDAQ | SITM | Tue, Feb 20, 2024 | 102.22 | 105.60 | 101.92 | 104.94 | 1067 | NASDAQ | SITM | Fri, Feb 16, 2024 | 107.87 | 109.51 | 101.50 | 103.52 | 1066 | NASDAQ | SITM | Thu, Feb 15, 2024 | 115.24 | 117.12 | 107.00 | 107.60 | 1065 | NASDAQ | SITM | Wed, Feb 14, 2024 | 111.11 | 120.95 | 109.64 | 115.54 | 1064 | NASDAQ | SITM | Tue, Feb 13, 2024 | 116.64 | 125.31 | 116.54 | 120.61 | 1063 | NASDAQ | SITM | Mon, Feb 12, 2024 | 125.43 | 129.43 | 124.61 | 125.85 | 1062 | NASDAQ | SITM | Fri, Feb 9, 2024 | 117.72 | 126.66 | 117.72 | 124.96 | 1061 | NASDAQ | SITM | Thu, Feb 8, 2024 | 109.83 | 117.88 | 108.85 | 116.37 | 1060 | NASDAQ | SITM | Wed, Feb 7, 2024 | 108.73 | 110.29 | 105.63 | 109.11 | 1059 | NASDAQ | SITM | Tue, Feb 6, 2024 | 107.52 | 109.46 | 105.60 | 107.59 | 1058 | NASDAQ | SITM | Mon, Feb 5, 2024 | 105.81 | 108.75 | 104.52 | 107.67 | 1057 | NASDAQ | SITM | Fri, Feb 2, 2024 | 105.31 | 107.82 | 105.31 | 105.81 | 1056 | NASDAQ | SITM | Thu, Feb 1, 2024 | 107.58 | 107.58 | 103.32 | 106.83 | 1055 | NASDAQ | SITM | Wed, Jan 31, 2024 | 108.68 | 110.66 | 105.64 | 106.57 | 1054 | NASDAQ | SITM | Tue, Jan 30, 2024 | 118.35 | 118.35 | 109.87 | 110.00 | 1053 | NASDAQ | SITM | Mon, Jan 29, 2024 | 116.60 | 119.45 | 114.55 | 119.12 | 1052 | NASDAQ | SITM | Fri, Jan 26, 2024 | 119.78 | 120.02 | 115.51 | 116.53 | 1051 | NASDAQ | SITM | Thu, Jan 25, 2024 | 126.00 | 126.00 | 120.55 | 121.13 | 1050 | NASDAQ | SITM | Wed, Jan 24, 2024 | 126.25 | 127.05 | 122.89 | 123.01 | 1049 | NASDAQ | SITM | Tue, Jan 23, 2024 | 125.28 | 126.14 | 123.18 | 125.17 | 1048 | NASDAQ | SITM | Mon, Jan 22, 2024 | 123.00 | 125.62 | 122.83 | 124.00 | 1047 | NASDAQ | SITM | Fri, Jan 19, 2024 | 119.69 | 121.47 | 116.93 | 121.25 | 1046 | NASDAQ | SITM | Thu, Jan 18, 2024 | 117.82 | 118.77 | 116.44 | 117.58 | 1045 | NASDAQ | SITM | Wed, Jan 17, 2024 | 114.84 | 116.23 | 113.23 | 114.90 | 1044 | NASDAQ | SITM | Tue, Jan 16, 2024 | 114.69 | 118.57 | 113.87 | 117.55 | 1043 | NASDAQ | SITM | Fri, Jan 12, 2024 | 117.41 | 117.73 | 115.44 | 116.34 | 1042 | NASDAQ | SITM | Thu, Jan 11, 2024 | 115.93 | 117.72 | 113.53 | 116.48 | 1041 | NASDAQ | SITM | Wed, Jan 10, 2024 | 116.93 | 117.83 | 112.42 | 116.47 | 1040 | NASDAQ | SITM | Tue, Jan 9, 2024 | 114.50 | 118.08 | 113.00 | 117.28 | 1039 | NASDAQ | SITM | Mon, Jan 8, 2024 | 112.75 | 115.91 | 112.75 | 114.72 | 1038 | NASDAQ | SITM | Fri, Jan 5, 2024 | 111.56 | 119.04 | 111.56 | 113.23 | 1037 | NASDAQ | SITM | Thu, Jan 4, 2024 | 115.85 | 116.16 | 110.14 | 111.56 | 1036 | NASDAQ | SITM | Wed, Jan 3, 2024 | 115.00 | 118.28 | 112.94 | 116.80 | 1035 | NASDAQ | SITM | Tue, Jan 2, 2024 | 121.01 | 121.02 | 115.01 | 117.44 | 1034 | NASDAQ | SITM | Fri, Dec 29, 2023 | 126.08 | 126.35 | 121.43 | 122.08 | 1033 | NASDAQ | SITM | Thu, Dec 28, 2023 | 128.01 | 128.90 | 125.31 | 126.17 | 1032 | NASDAQ | SITM | Wed, Dec 27, 2023 | 129.99 | 130.42 | 126.11 | 128.01 | 1031 | NASDAQ | SITM | Tue, Dec 26, 2023 | 128.10 | 130.07 | 128.00 | 128.81 | 1030 | NASDAQ | SITM | Fri, Dec 22, 2023 | 127.22 | 127.72 | 124.94 | 126.67 | 1029 | NASDAQ | SITM | Thu, Dec 21, 2023 | 123.78 | 125.81 | 122.44 | 125.70 | 1028 | NASDAQ | SITM | Wed, Dec 20, 2023 | 124.12 | 127.42 | 120.52 | 120.74 | 1027 | NASDAQ | SITM | Tue, Dec 19, 2023 | 128.74 | 129.42 | 117.02 | 124.58 | 1026 | NASDAQ | SITM | Mon, Dec 18, 2023 | 128.58 | 128.80 | 124.82 | 127.59 | 1025 | NASDAQ | SITM | Fri, Dec 15, 2023 | 128.60 | 132.44 | 126.22 | 129.42 | 1024 | NASDAQ | SITM | Thu, Dec 14, 2023 | 119.23 | 127.56 | 119.01 | 126.61 | 1023 | NASDAQ | SITM | Wed, Dec 13, 2023 | 113.00 | 118.13 | 109.71 | 117.21 | 1022 | NASDAQ | SITM | Tue, Dec 12, 2023 | 111.80 | 114.13 | 111.51 | 112.71 | 1021 | NASDAQ | SITM | Mon, Dec 11, 2023 | 116.42 | 118.92 | 111.76 | 112.20 | 1020 | NASDAQ | SITM | Fri, Dec 8, 2023 | 104.23 | 115.22 | 104.23 | 114.81 | 1019 | NASDAQ | SITM | Thu, Dec 7, 2023 | 103.32 | 104.58 | 101.16 | 104.50 | 1018 | NASDAQ | SITM | Wed, Dec 6, 2023 | 103.86 | 104.47 | 100.87 | 102.00 | 1017 | NASDAQ | SITM | Tue, Dec 5, 2023 | 107.30 | 107.92 | 101.62 | 102.07 | 1016 | NASDAQ | SITM | Mon, Dec 4, 2023 | 110.90 | 111.04 | 107.42 | 108.46 | 1015 | NASDAQ | SITM | Fri, Dec 1, 2023 | 109.88 | 111.65 | 108.39 | 110.62 | 1014 | NASDAQ | SITM | Thu, Nov 30, 2023 | 113.00 | 113.47 | 109.60 | 110.60 | 1013 | NASDAQ | SITM | Wed, Nov 29, 2023 | 114.54 | 117.24 | 112.57 | 112.92 | 1012 | NASDAQ | SITM | Tue, Nov 28, 2023 | 113.10 | 113.31 | 109.98 | 111.50 | 1011 | NASDAQ | SITM | Mon, Nov 27, 2023 | 114.88 | 116.68 | 113.30 | 114.13 | 1010 | NASDAQ | SITM | Fri, Nov 24, 2023 | 114.26 | 114.89 | 112.92 | 114.73 | 1009 | NASDAQ | SITM | Wed, Nov 22, 2023 | 115.47 | 117.93 | 114.64 | 115.47 | 1008 | NASDAQ | SITM | Tue, Nov 21, 2023 | 116.86 | 117.41 | 114.47 | 115.18 | 1007 | NASDAQ | SITM | Mon, Nov 20, 2023 | 114.78 | 119.11 | 114.70 | 118.81 | 1006 | NASDAQ | SITM | Fri, Nov 17, 2023 | 116.57 | 116.72 | 113.53 | 113.67 | 1005 | NASDAQ | SITM | Thu, Nov 16, 2023 | 116.23 | 116.50 | 113.93 | 114.80 | 1004 | NASDAQ | SITM | Wed, Nov 15, 2023 | 116.11 | 121.44 | 115.21 | 117.04 | 1003 | NASDAQ | SITM | Tue, Nov 14, 2023 | 112.54 | 116.40 | 112.41 | 115.47 | 1002 | NASDAQ | SITM | Mon, Nov 13, 2023 | 106.26 | 107.52 | 105.15 | 106.97 | 1001 | NASDAQ | SITM | Fri, Nov 10, 2023 | 109.42 | 109.65 | 105.53 | 108.00 | 1000 | NASDAQ | SITM | Thu, Nov 9, 2023 | 109.72 | 112.22 | 106.51 | 106.73 | 999 | NASDAQ | SITM | Wed, Nov 8, 2023 | 105.63 | 108.78 | 104.01 | 108.28 | 998 | NASDAQ | SITM | Tue, Nov 7, 2023 | 107.67 | 111.10 | 105.68 | 105.92 | 997 | NASDAQ | SITM | Mon, Nov 6, 2023 | 112.73 | 112.97 | 107.73 | 108.63 | 996 | NASDAQ | SITM | Fri, Nov 3, 2023 | 110.21 | 114.65 | 109.67 | 112.11 | 995 | NASDAQ | SITM | Thu, Nov 2, 2023 | 102.29 | 108.51 | 99.04 | 108.32 | 994 | NASDAQ | SITM | Wed, Nov 1, 2023 | 98.53 | 98.79 | 92.29 | 96.75 | 993 | NASDAQ | SITM | Tue, Oct 31, 2023 | 96.88 | 100.93 | 96.06 | 99.80 | 992 | NASDAQ | SITM | Mon, Oct 30, 2023 | 99.53 | 99.53 | 94.01 | 96.47 | 991 | NASDAQ | SITM | Fri, Oct 27, 2023 | 102.27 | 102.27 | 98.00 | 98.95 | 990 | NASDAQ | SITM | Thu, Oct 26, 2023 | 102.44 | 104.85 | 101.48 | 102.00 | 989 | NASDAQ | SITM | Wed, Oct 25, 2023 | 105.67 | 113.39 | 101.80 | 102.28 | 988 | NASDAQ | SITM | Tue, Oct 24, 2023 | 106.32 | 108.66 | 105.34 | 107.69 | 987 | NASDAQ | SITM | Mon, Oct 23, 2023 | 106.07 | 108.39 | 104.84 | 104.95 | 986 | NASDAQ | SITM | Fri, Oct 20, 2023 | 112.04 | 112.27 | 107.13 | 107.21 | 985 | NASDAQ | SITM | Thu, Oct 19, 2023 | 114.46 | 115.07 | 111.03 | 111.82 | 984 | NASDAQ | SITM | Wed, Oct 18, 2023 | 113.12 | 115.49 | 112.30 | 112.79 | 983 | NASDAQ | SITM | Tue, Oct 17, 2023 | 113.62 | 116.56 | 111.46 | 115.36 | 982 | NASDAQ | SITM | Mon, Oct 16, 2023 | 113.53 | 117.56 | 113.53 | 116.30 | 981 | NASDAQ | SITM | Fri, Oct 13, 2023 | 120.03 | 120.03 | 112.91 | 113.05 | 980 | NASDAQ | SITM | Thu, Oct 12, 2023 | 120.55 | 121.34 | 117.82 | 119.65 | 979 | NASDAQ | SITM | Wed, Oct 11, 2023 | 118.04 | 120.00 | 116.89 | 119.95 | 978 | NASDAQ | SITM | Tue, Oct 10, 2023 | 114.48 | 118.97 | 114.48 | 117.68 | 977 | NASDAQ | SITM | Mon, Oct 9, 2023 | 113.65 | 115.04 | 112.10 | 114.42 | 976 | NASDAQ | SITM | Fri, Oct 6, 2023 | 111.11 | 116.81 | 111.11 | 115.10 | 975 | NASDAQ | SITM | Thu, Oct 5, 2023 | 113.96 | 114.19 | 111.16 | 112.32 | 974 | NASDAQ | SITM | Wed, Oct 4, 2023 | 109.86 | 114.50 | 109.86 | 114.02 | 973 | NASDAQ | SITM | Tue, Oct 3, 2023 | 113.53 | 115.09 | 108.30 | 108.91 | 972 | NASDAQ | SITM | Mon, Oct 2, 2023 | 113.75 | 115.10 | 112.00 | 114.98 | 971 | NASDAQ | SITM | Fri, Sep 29, 2023 | 114.89 | 116.49 | 112.55 | 114.25 | 970 | NASDAQ | SITM | Thu, Sep 28, 2023 | 108.11 | 114.35 | 107.35 | 112.80 | 969 | NASDAQ | SITM | Wed, Sep 27, 2023 | 107.15 | 108.97 | 105.88 | 108.22 | 968 | NASDAQ | SITM | Tue, Sep 26, 2023 | 104.69 | 106.83 | 104.36 | 106.06 | 967 | NASDAQ | SITM | Mon, Sep 25, 2023 | 105.53 | 108.05 | 105.01 | 105.54 | 966 | NASDAQ | SITM | Fri, Sep 22, 2023 | 107.44 | 109.55 | 105.80 | 106.88 | 965 | NASDAQ | SITM | Thu, Sep 21, 2023 | 108.59 | 108.78 | 103.62 | 106.55 | 964 | NASDAQ | SITM | Wed, Sep 20, 2023 | 113.73 | 114.81 | 110.01 | 110.29 | 963 | NASDAQ | SITM | Tue, Sep 19, 2023 | 114.72 | 116.93 | 111.22 | 113.26 | 962 | NASDAQ | SITM | Mon, Sep 18, 2023 | 114.80 | 117.57 | 114.20 | 114.66 | 961 | NASDAQ | SITM | Fri, Sep 15, 2023 | 113.37 | 115.51 | 111.43 | 115.38 | 960 | NASDAQ | SITM | Thu, Sep 14, 2023 | 111.78 | 114.87 | 110.55 | 113.97 | 959 | NASDAQ | SITM | Wed, Sep 13, 2023 | 110.99 | 112.59 | 109.13 | 110.59 | 958 | NASDAQ | SITM | Tue, Sep 12, 2023 | 109.38 | 111.66 | 108.10 | 111.45 | 957 | NASDAQ | SITM | Mon, Sep 11, 2023 | 110.38 | 110.38 | 110.38 | 110.38 | 956 | NASDAQ | SITM | Fri, Sep 8, 2023 | 117.49 | 117.77 | 111.85 | 113.04 | 955 | NASDAQ | SITM | Thu, Sep 7, 2023 | 123.65 | 125.29 | 115.79 | 117.67 | 954 | NASDAQ | SITM | Wed, Sep 6, 2023 | 130.68 | 132.16 | 124.47 | 126.45 | 953 | NASDAQ | SITM | Tue, Sep 5, 2023 | 129.42 | 133.26 | 128.20 | 130.51 | 952 | NASDAQ | SITM | Fri, Sep 1, 2023 | 133.89 | 133.89 | 129.52 | 130.59 | 951 | NASDAQ | SITM | Thu, Aug 31, 2023 | 131.73 | 135.17 | 130.53 | 132.69 | 950 | NASDAQ | SITM | Wed, Aug 30, 2023 | 130.26 | 132.80 | 129.30 | 132.03 | 949 | NASDAQ | SITM | Tue, Aug 29, 2023 | 126.96 | 132.88 | 126.96 | 131.72 | 948 | NASDAQ | SITM | Mon, Aug 28, 2023 | 126.22 | 128.17 | 124.51 | 127.80 | 947 | NASDAQ | SITM | Fri, Aug 25, 2023 | 125.79 | 128.44 | 122.95 | 125.18 | 946 | NASDAQ | SITM | Thu, Aug 24, 2023 | 132.65 | 133.83 | 124.75 | 125.38 | 945 | NASDAQ | SITM | Wed, Aug 23, 2023 | 126.22 | 132.89 | 126.14 | 131.08 | 944 | NASDAQ | SITM | Tue, Aug 22, 2023 | 128.64 | 128.82 | 124.26 | 127.55 | 943 | NASDAQ | SITM | Mon, Aug 21, 2023 | 123.61 | 127.11 | 123.61 | 126.25 | 942 | NASDAQ | SITM | Fri, Aug 18, 2023 | 120.75 | 124.84 | 120.70 | 123.61 | 941 | NASDAQ | SITM | Thu, Aug 17, 2023 | 124.53 | 125.00 | 121.50 | 122.90 | 940 | NASDAQ | SITM | Wed, Aug 16, 2023 | 127.36 | 127.52 | 124.14 | 124.25 | 939 | NASDAQ | SITM | Tue, Aug 15, 2023 | 131.22 | 132.00 | 127.73 | 127.74 | 938 | NASDAQ | SITM | Mon, Aug 14, 2023 | 131.82 | 133.83 | 130.97 | 132.16 | 937 | NASDAQ | SITM | Fri, Aug 11, 2023 | 137.05 | 138.85 | 132.70 | 133.00 | 936 | NASDAQ | SITM | Thu, Aug 10, 2023 | 138.42 | 141.54 | 137.07 | 139.15 | 935 | NASDAQ | SITM | Wed, Aug 9, 2023 | 135.24 | 138.25 | 132.00 | 136.81 | 934 | NASDAQ | SITM | Tue, Aug 8, 2023 | 135.86 | 137.28 | 133.02 | 135.64 | 933 | NASDAQ | SITM | Mon, Aug 7, 2023 | 139.23 | 141.99 | 135.89 | 138.80 | 932 | NASDAQ | SITM | Fri, Aug 4, 2023 | 137.23 | 139.15 | 132.90 | 136.85 | 931 | NASDAQ | SITM | Thu, Aug 3, 2023 | 136.81 | 141.29 | 129.21 | 138.30 | 930 | NASDAQ | SITM | Wed, Aug 2, 2023 | 130.31 | 130.55 | 124.94 | 127.26 | 929 | NASDAQ | SITM | Tue, Aug 1, 2023 | 127.28 | 134.43 | 125.69 | 133.63 | 928 | NASDAQ | SITM | Mon, Jul 31, 2023 | 125.10 | 130.47 | 125.10 | 129.01 | 927 | NASDAQ | SITM | Fri, Jul 28, 2023 | 123.98 | 125.90 | 123.47 | 125.00 | 926 | NASDAQ | SITM | Thu, Jul 27, 2023 | 125.66 | 126.57 | 120.43 | 121.07 | 925 | NASDAQ | SITM | Wed, Jul 26, 2023 | 123.68 | 123.79 | 119.65 | 122.62 | 924 | NASDAQ | SITM | Tue, Jul 25, 2023 | 124.28 | 127.49 | 124.28 | 124.81 | 923 | NASDAQ | SITM | Mon, Jul 24, 2023 | 124.30 | 126.51 | 121.42 | 123.08 | 922 | NASDAQ | SITM | Fri, Jul 21, 2023 | 125.30 | 126.63 | 123.52 | 124.30 | 921 | NASDAQ | SITM | Thu, Jul 20, 2023 | 129.95 | 130.30 | 122.94 | 123.38 | 920 | NASDAQ | SITM | Wed, Jul 19, 2023 | 131.71 | 133.10 | 129.16 | 129.57 | 919 | NASDAQ | SITM | Tue, Jul 18, 2023 | 129.63 | 131.17 | 127.80 | 130.83 | 918 | NASDAQ | SITM | Mon, Jul 17, 2023 | 126.31 | 130.01 | 126.31 | 129.59 | 917 | NASDAQ | SITM | Fri, Jul 14, 2023 | 130.50 | 131.87 | 125.58 | 126.46 | 916 | NASDAQ | SITM | Thu, Jul 13, 2023 | 127.95 | 132.05 | 127.17 | 130.78 | 915 | NASDAQ | SITM | Wed, Jul 12, 2023 | 123.61 | 126.74 | 121.99 | 126.45 | 914 | NASDAQ | SITM | Tue, Jul 11, 2023 | 119.49 | 120.51 | 117.94 | 120.51 | 913 | NASDAQ | SITM | Mon, Jul 10, 2023 | 116.40 | 119.84 | 116.40 | 119.24 | 912 | NASDAQ | SITM | Fri, Jul 7, 2023 | 115.46 | 117.57 | 114.56 | 115.81 | 911 | NASDAQ | SITM | Thu, Jul 6, 2023 | 113.63 | 115.95 | 112.59 | 115.34 | 910 | NASDAQ | SITM | Wed, Jul 5, 2023 | 120.56 | 120.56 | 115.98 | 116.41 | 909 | NASDAQ | SITM | Mon, Jul 3, 2023 | 118.24 | 120.79 | 117.63 | 120.65 | 908 | NASDAQ | SITM | Fri, Jun 30, 2023 | 122.81 | 122.81 | 117.85 | 117.97 | 907 | NASDAQ | SITM | Thu, Jun 29, 2023 | 119.41 | 121.91 | 118.40 | 121.41 | 906 | NASDAQ | SITM | Wed, Jun 28, 2023 | 118.16 | 120.43 | 117.17 | 118.60 | 905 | NASDAQ | SITM | Tue, Jun 27, 2023 | 113.85 | 120.91 | 113.85 | 120.88 | 904 | NASDAQ | SITM | Mon, Jun 26, 2023 | 115.22 | 119.40 | 113.94 | 113.96 | 903 | NASDAQ | SITM | Fri, Jun 23, 2023 | 117.33 | 119.00 | 113.42 | 114.80 | 902 | NASDAQ | SITM | Thu, Jun 22, 2023 | 116.75 | 120.73 | 116.45 | 120.67 | 901 | NASDAQ | SITM | Wed, Jun 21, 2023 | 117.09 | 120.04 | 115.16 | 117.79 | 900 | NASDAQ | SITM | Tue, Jun 20, 2023 | 116.35 | 119.38 | 113.92 | 118.77 | 899 | NASDAQ | SITM | Fri, Jun 16, 2023 | 121.06 | 121.06 | 116.32 | 117.89 | 898 | NASDAQ | SITM | Thu, Jun 15, 2023 | 116.08 | 120.74 | 116.08 | 118.91 | 897 | NASDAQ | SITM | Wed, Jun 14, 2023 | 115.93 | 118.41 | 115.00 | 118.17 | 896 | NASDAQ | SITM | Tue, Jun 13, 2023 | 119.82 | 119.95 | 114.68 | 116.00 | 895 | NASDAQ | SITM | Mon, Jun 12, 2023 | 112.33 | 117.38 | 111.40 | 117.00 | 894 | NASDAQ | SITM | Fri, Jun 9, 2023 | 110.80 | 112.84 | 109.45 | 110.78 | 893 | NASDAQ | SITM | Thu, Jun 8, 2023 | 110.67 | 111.03 | 108.01 | 109.59 | 892 | NASDAQ | SITM | Wed, Jun 7, 2023 | 107.14 | 112.20 | 106.02 | 110.45 | 891 | NASDAQ | SITM | Tue, Jun 6, 2023 | 102.26 | 108.14 | 101.54 | 106.00 | 890 | NASDAQ | SITM | Mon, Jun 5, 2023 | 101.61 | 104.71 | 100.90 | 103.24 | 889 | NASDAQ | SITM | Fri, Jun 2, 2023 | 104.18 | 105.00 | 99.84 | 101.92 | 888 | NASDAQ | SITM | Thu, Jun 1, 2023 | 99.17 | 103.53 | 98.69 | 102.87 | 887 | NASDAQ | SITM | Wed, May 31, 2023 | 99.89 | 100.90 | 96.38 | 99.17 | 886 | NASDAQ | SITM | Tue, May 30, 2023 | 106.09 | 108.26 | 100.09 | 101.70 | 885 | NASDAQ | SITM | Fri, May 26, 2023 | 95.49 | 104.52 | 94.75 | 102.88 | 884 | NASDAQ | SITM | Thu, May 25, 2023 | 94.46 | 95.21 | 92.20 | 94.31 | 883 | NASDAQ | SITM | Wed, May 24, 2023 | 90.78 | 93.09 | 89.34 | 91.58 | 882 | NASDAQ | SITM | Tue, May 23, 2023 | 95.41 | 96.79 | 93.91 | 94.00 | 881 | NASDAQ | SITM | Mon, May 22, 2023 | 93.99 | 96.98 | 93.75 | 96.30 | 880 | NASDAQ | SITM | Fri, May 19, 2023 | 98.04 | 98.86 | 93.34 | 94.94 | 879 | NASDAQ | SITM | Thu, May 18, 2023 | 91.26 | 97.50 | 90.82 | 97.04 | 878 | NASDAQ | SITM | Wed, May 17, 2023 | 85.87 | 92.07 | 84.84 | 90.99 | 877 | NASDAQ | SITM | Tue, May 16, 2023 | 84.74 | 86.07 | 83.99 | 85.48 | 876 | NASDAQ | SITM | Mon, May 15, 2023 | 82.23 | 85.70 | 81.82 | 85.39 | 875 | NASDAQ | SITM | Fri, May 12, 2023 | 83.22 | 83.53 | 81.09 | 82.43 | 874 | NASDAQ | SITM | Thu, May 11, 2023 | 83.32 | 84.50 | 81.99 | 82.76 | 873 | NASDAQ | SITM | Wed, May 10, 2023 | 85.74 | 85.74 | 82.58 | 83.70 | 872 | NASDAQ | SITM | Tue, May 9, 2023 | 83.87 | 85.56 | 82.49 | 83.87 | 871 | NASDAQ | SITM | Mon, May 8, 2023 | 88.48 | 89.99 | 84.00 | 85.18 | 870 | NASDAQ | SITM | Fri, May 5, 2023 | 83.98 | 88.52 | 81.69 | 88.29 | 869 | NASDAQ | SITM | Thu, May 4, 2023 | 90.69 | 96.16 | 83.77 | 84.50 | 868 | NASDAQ | SITM | Wed, May 3, 2023 | 106.44 | 108.80 | 103.81 | 106.54 | 867 | NASDAQ | SITM | Tue, May 2, 2023 | 110.86 | 111.23 | 105.47 | 106.44 | 866 | NASDAQ | SITM | Mon, May 1, 2023 | 108.49 | 111.26 | 108.49 | 110.36 | 865 | NASDAQ | SITM | Fri, Apr 28, 2023 | 108.21 | 109.47 | 106.65 | 108.47 | 864 | NASDAQ | SITM | Thu, Apr 27, 2023 | 111.36 | 111.36 | 95.68 | 108.21 | 863 | NASDAQ | SITM | Wed, Apr 26, 2023 | 111.79 | 113.65 | 110.56 | 110.76 | 862 | NASDAQ | SITM | Tue, Apr 25, 2023 | 114.13 | 114.79 | 110.23 | 110.23 | 861 | NASDAQ | SITM | Mon, Apr 24, 2023 | 117.05 | 117.60 | 113.50 | 115.30 | 860 | NASDAQ | SITM | Fri, Apr 21, 2023 | 115.56 | 117.93 | 114.39 | 117.46 | 859 | NASDAQ | SITM | Thu, Apr 20, 2023 | 115.99 | 118.36 | 115.31 | 116.01 | 858 | NASDAQ | SITM | Wed, Apr 19, 2023 | 119.17 | 119.50 | 116.91 | 118.01 | 857 | NASDAQ | SITM | Tue, Apr 18, 2023 | 126.27 | 126.65 | 119.73 | 121.15 | 856 | NASDAQ | SITM | Mon, Apr 17, 2023 | 119.94 | 125.24 | 118.53 | 124.99 | 855 | NASDAQ | SITM | Fri, Apr 14, 2023 | 124.88 | 125.37 | 118.67 | 121.05 | 854 | NASDAQ | SITM | Thu, Apr 13, 2023 | 123.22 | 125.77 | 121.33 | 124.43 | 853 | NASDAQ | SITM | Wed, Apr 12, 2023 | 133.07 | 134.57 | 121.35 | 121.50 | 852 | NASDAQ | SITM | Tue, Apr 11, 2023 | 135.83 | 136.90 | 130.16 | 130.83 | 851 | NASDAQ | SITM | Mon, Apr 10, 2023 | 129.13 | 136.02 | 128.20 | 135.54 | 850 | NASDAQ | SITM | Thu, Apr 6, 2023 | 127.83 | 131.38 | 125.41 | 130.10 | 849 | NASDAQ | SITM | Wed, Apr 5, 2023 | 134.78 | 134.95 | 127.45 | 129.02 | 848 | NASDAQ | SITM | Tue, Apr 4, 2023 | 138.38 | 139.05 | 134.75 | 135.51 | 847 | NASDAQ | SITM | Mon, Apr 3, 2023 | 141.08 | 141.67 | 136.11 | 138.10 | 846 | NASDAQ | SITM | Fri, Mar 31, 2023 | 138.45 | 142.35 | 138.03 | 142.23 | 845 | NASDAQ | SITM | Thu, Mar 30, 2023 | 138.01 | 139.99 | 137.49 | 139.15 | 844 | NASDAQ | SITM | Wed, Mar 29, 2023 | 134.81 | 136.96 | 133.13 | 136.45 | 843 | NASDAQ | SITM | Tue, Mar 28, 2023 | 132.79 | 134.30 | 127.40 | 131.99 | 842 | NASDAQ | SITM | Mon, Mar 27, 2023 | 136.78 | 137.39 | 131.69 | 133.21 | 841 | NASDAQ | SITM | Fri, Mar 24, 2023 | 140.47 | 140.47 | 135.33 | 136.25 | 840 | NASDAQ | SITM | Thu, Mar 23, 2023 | 133.99 | 142.88 | 133.50 | 142.00 | 839 | NASDAQ | SITM | Wed, Mar 22, 2023 | 134.16 | 136.31 | 131.33 | 131.51 | 838 | NASDAQ | SITM | Tue, Mar 21, 2023 | 134.33 | 136.86 | 132.33 | 134.16 | 837 | NASDAQ | SITM | Mon, Mar 20, 2023 | 131.20 | 133.05 | 128.10 | 132.42 | 836 | NASDAQ | SITM | Fri, Mar 17, 2023 | 135.12 | 137.36 | 130.78 | 131.12 | 835 | NASDAQ | SITM | Thu, Mar 16, 2023 | 126.67 | 135.08 | 125.94 | 134.28 | 834 | NASDAQ | SITM | Wed, Mar 15, 2023 | 129.10 | 130.13 | 118.24 | 128.04 | 833 | NASDAQ | SITM | Tue, Mar 14, 2023 | 134.00 | 136.21 | 129.77 | 132.21 | 832 | NASDAQ | SITM | Mon, Mar 13, 2023 | 122.88 | 131.66 | 122.43 | 130.32 | 831 | NASDAQ | SITM | Fri, Mar 10, 2023 | 133.83 | 134.84 | 122.55 | 126.27 | 830 | NASDAQ | SITM | Thu, Mar 9, 2023 | 131.32 | 135.98 | 131.32 | 134.42 | 829 | NASDAQ | SITM | Wed, Mar 8, 2023 | 130.04 | 133.81 | 128.75 | 132.39 | 828 | NASDAQ | SITM | Tue, Mar 7, 2023 | 130.00 | 130.82 | 127.03 | 129.19 | 827 | NASDAQ | SITM | Mon, Mar 6, 2023 | 133.87 | 135.73 | 129.31 | 129.98 | 826 | NASDAQ | SITM | Fri, Mar 3, 2023 | 130.84 | 134.43 | 130.00 | 134.03 | 825 | NASDAQ | SITM | Thu, Mar 2, 2023 | 130.00 | 132.98 | 128.27 | 131.36 | 824 | NASDAQ | SITM | Wed, Mar 1, 2023 | 123.86 | 133.39 | 122.64 | 133.19 | 823 | NASDAQ | SITM | Tue, Feb 28, 2023 | 118.11 | 124.29 | 116.66 | 124.15 | 822 | NASDAQ | SITM | Mon, Feb 27, 2023 | 117.68 | 119.76 | 116.82 | 118.98 | 821 | NASDAQ | SITM | Fri, Feb 24, 2023 | 113.77 | 116.17 | 112.11 | 115.60 | 820 | NASDAQ | SITM | Thu, Feb 23, 2023 | 121.77 | 122.87 | 115.10 | 116.68 | 819 | NASDAQ | SITM | Wed, Feb 22, 2023 | 117.15 | 119.41 | 116.02 | 117.97 | 818 | NASDAQ | SITM | Tue, Feb 21, 2023 | 118.41 | 121.55 | 117.40 | 117.92 | 817 | NASDAQ | SITM | Fri, Feb 17, 2023 | 124.36 | 124.61 | 119.98 | 121.40 | 816 | NASDAQ | SITM | Thu, Feb 16, 2023 | 124.10 | 127.01 | 123.90 | 124.90 | 815 | NASDAQ | SITM | Wed, Feb 15, 2023 | 124.12 | 128.09 | 124.12 | 127.32 | 814 | NASDAQ | SITM | Tue, Feb 14, 2023 | 123.81 | 129.78 | 123.81 | 126.13 | 813 | NASDAQ | SITM | Mon, Feb 13, 2023 | 124.76 | 127.44 | 123.85 | 126.46 | 812 | NASDAQ | SITM | Fri, Feb 10, 2023 | 125.62 | 125.74 | 122.60 | 124.48 | 811 | NASDAQ | SITM | Thu, Feb 9, 2023 | 127.20 | 131.00 | 127.20 | 127.58 | 810 | NASDAQ | SITM | Wed, Feb 8, 2023 | 126.07 | 128.88 | 124.80 | 124.98 | 809 | NASDAQ | SITM | Tue, Feb 7, 2023 | 125.54 | 128.37 | 122.93 | 127.32 | 808 | NASDAQ | SITM | Mon, Feb 6, 2023 | 124.98 | 127.05 | 122.75 | 125.03 | 807 | NASDAQ | SITM | Fri, Feb 3, 2023 | 125.48 | 133.02 | 123.84 | 127.93 | 806 | NASDAQ | SITM | Thu, Feb 2, 2023 | 125.00 | 134.71 | 123.83 | 130.23 | 805 | NASDAQ | SITM | Wed, Feb 1, 2023 | 117.27 | 123.35 | 117.27 | 122.60 | 804 | NASDAQ | SITM | Tue, Jan 31, 2023 | 113.70 | 116.18 | 113.70 | 115.23 | 803 | NASDAQ | SITM | Mon, Jan 30, 2023 | 117.84 | 119.00 | 113.82 | 114.47 | 802 | NASDAQ | SITM | Fri, Jan 27, 2023 | 117.93 | 121.93 | 117.93 | 120.78 | 801 | NASDAQ | SITM | Thu, Jan 26, 2023 | 120.12 | 120.87 | 116.60 | 120.14 | 800 | NASDAQ | SITM | Wed, Jan 25, 2023 | 115.72 | 119.58 | 112.59 | 118.08 | 799 | NASDAQ | SITM | Tue, Jan 24, 2023 | 119.60 | 120.49 | 116.12 | 118.99 | 798 | NASDAQ | SITM | Mon, Jan 23, 2023 | 112.89 | 122.68 | 112.89 | 121.28 | 797 | NASDAQ | SITM | Fri, Jan 20, 2023 | 107.82 | 111.70 | 106.81 | 111.44 | 796 | NASDAQ | SITM | Thu, Jan 19, 2023 | 108.02 | 108.51 | 104.68 | 106.51 | 795 | NASDAQ | SITM | Wed, Jan 18, 2023 | 111.53 | 112.29 | 108.47 | 110.29 | 794 | NASDAQ | SITM | Tue, Jan 17, 2023 | 106.20 | 110.83 | 102.81 | 109.00 | 793 | NASDAQ | SITM | Fri, Jan 13, 2023 | 100.67 | 107.60 | 100.67 | 106.53 | 792 | NASDAQ | SITM | Thu, Jan 12, 2023 | 105.14 | 106.40 | 97.90 | 102.58 | 791 | NASDAQ | SITM | Wed, Jan 11, 2023 | 109.10 | 109.10 | 100.01 | 104.67 | 790 | NASDAQ | SITM | Tue, Jan 10, 2023 | 108.06 | 111.17 | 106.80 | 109.60 | 789 | NASDAQ | SITM | Mon, Jan 9, 2023 | 106.90 | 114.44 | 106.89 | 108.06 | 788 | NASDAQ | SITM | Fri, Jan 6, 2023 | 99.59 | 105.79 | 96.98 | 105.01 | 787 | NASDAQ | SITM | Thu, Jan 5, 2023 | 96.79 | 101.08 | 95.80 | 98.37 | 786 | NASDAQ | SITM | Wed, Jan 4, 2023 | 99.96 | 101.25 | 97.40 | 98.68 | 785 | NASDAQ | SITM | Tue, Jan 3, 2023 | 105.04 | 105.04 | 96.82 | 97.67 | 784 | NASDAQ | SITM | Fri, Dec 30, 2022 | 99.85 | 102.07 | 98.81 | 101.62 | 783 | NASDAQ | SITM | Thu, Dec 29, 2022 | 99.94 | 103.06 | 99.94 | 102.31 | 782 | NASDAQ | SITM | Wed, Dec 28, 2022 | 95.33 | 98.98 | 94.03 | 97.24 | 781 | NASDAQ | SITM | Tue, Dec 27, 2022 | 98.65 | 98.91 | 95.75 | 96.14 | 780 | NASDAQ | SITM | Fri, Dec 23, 2022 | 99.11 | 100.61 | 97.57 | 99.41 | 779 | NASDAQ | SITM | Thu, Dec 22, 2022 | 101.51 | 101.51 | 96.59 | 100.32 | 778 | NASDAQ | SITM | Wed, Dec 21, 2022 | 100.97 | 105.33 | 99.52 | 105.15 | 777 | NASDAQ | SITM | Tue, Dec 20, 2022 | 97.40 | 103.04 | 97.24 | 100.01 | 776 | NASDAQ | SITM | Mon, Dec 19, 2022 | 103.86 | 104.26 | 99.04 | 99.37 | 775 | NASDAQ | SITM | Fri, Dec 16, 2022 | 101.73 | 105.65 | 101.46 | 104.81 | 774 | NASDAQ | SITM | Thu, Dec 15, 2022 | 107.67 | 109.00 | 103.67 | 103.75 | 773 | NASDAQ | SITM | Wed, Dec 14, 2022 | 113.41 | 117.86 | 110.52 | 111.02 | 772 | NASDAQ | SITM | Tue, Dec 13, 2022 | 112.53 | 117.23 | 110.11 | 114.13 | 771 | NASDAQ | SITM | Mon, Dec 12, 2022 | 100.89 | 106.85 | 100.18 | 106.60 | 770 | NASDAQ | SITM | Fri, Dec 9, 2022 | 103.68 | 104.82 | 101.52 | 101.78 | 769 | NASDAQ | SITM | Thu, Dec 8, 2022 | 100.38 | 106.34 | 99.00 | 106.11 | 768 | NASDAQ | SITM | Wed, Dec 7, 2022 | 97.49 | 101.04 | 97.07 | 99.54 | 767 | NASDAQ | SITM | Tue, Dec 6, 2022 | 102.31 | 102.31 | 97.45 | 98.70 | 766 | NASDAQ | SITM | Mon, Dec 5, 2022 | 103.15 | 103.64 | 99.78 | 101.95 | 765 | NASDAQ | SITM | Fri, Dec 2, 2022 | 100.58 | 105.95 | 100.03 | 104.32 | 764 | NASDAQ | SITM | Thu, Dec 1, 2022 | 103.91 | 107.65 | 101.55 | 104.18 | 763 | NASDAQ | SITM | Wed, Nov 30, 2022 | 97.50 | 105.88 | 95.72 | 105.46 | 762 | NASDAQ | SITM | Tue, Nov 29, 2022 | 100.39 | 100.39 | 95.41 | 97.63 | 761 | NASDAQ | SITM | Mon, Nov 28, 2022 | 97.64 | 99.34 | 96.18 | 97.00 | 760 | NASDAQ | SITM | Fri, Nov 25, 2022 | 99.78 | 101.06 | 98.90 | 99.00 | 759 | NASDAQ | SITM | Wed, Nov 23, 2022 | 101.99 | 105.00 | 100.58 | 101.53 | 758 | NASDAQ | SITM | Tue, Nov 22, 2022 | 97.20 | 102.94 | 95.32 | 102.57 | 757 | NASDAQ | SITM | Mon, Nov 21, 2022 | 102.78 | 103.37 | 96.68 | 96.93 | 756 | NASDAQ | SITM | Fri, Nov 18, 2022 | 105.29 | 105.36 | 102.16 | 105.12 | 755 | NASDAQ | SITM | Thu, Nov 17, 2022 | 99.51 | 103.06 | 99.42 | 102.80 | 754 | NASDAQ | SITM | Wed, Nov 16, 2022 | 108.80 | 108.80 | 101.07 | 102.16 | 753 | NASDAQ | SITM | Tue, Nov 15, 2022 | 108.38 | 114.17 | 107.57 | 111.19 | 752 | NASDAQ | SITM | Mon, Nov 14, 2022 | 106.83 | 106.83 | 102.01 | 103.01 | 751 | NASDAQ | SITM | Fri, Nov 11, 2022 | 104.35 | 109.14 | 103.13 | 107.47 | 750 | NASDAQ | SITM | Thu, Nov 10, 2022 | 96.62 | 105.22 | 96.61 | 105.07 | 749 | NASDAQ | SITM | Wed, Nov 9, 2022 | 90.55 | 91.68 | 87.76 | 88.73 | 748 | NASDAQ | SITM | Tue, Nov 8, 2022 | 95.00 | 95.42 | 90.55 | 93.62 | 747 | NASDAQ | SITM | Mon, Nov 7, 2022 | 87.00 | 93.53 | 85.99 | 92.86 | 746 | NASDAQ | SITM | Fri, Nov 4, 2022 | 85.14 | 88.62 | 82.00 | 86.22 | 745 | NASDAQ | SITM | Thu, Nov 3, 2022 | 79.10 | 85.40 | 76.61 | 80.27 | 744 | NASDAQ | SITM | Wed, Nov 2, 2022 | 91.81 | 93.88 | 87.12 | 87.42 | 743 | NASDAQ | SITM | Tue, Nov 1, 2022 | 92.56 | 94.78 | 91.26 | 91.30 | 742 | NASDAQ | SITM | Mon, Oct 31, 2022 | 92.17 | 93.20 | 88.49 | 89.81 | 741 | NASDAQ | SITM | Fri, Oct 28, 2022 | 89.27 | 94.88 | 88.76 | 94.42 | 740 | NASDAQ | SITM | Thu, Oct 27, 2022 | 88.33 | 90.46 | 87.54 | 89.47 | 739 | NASDAQ | SITM | Wed, Oct 26, 2022 | 83.96 | 89.49 | 83.28 | 87.50 | 738 | NASDAQ | SITM | Tue, Oct 25, 2022 | 78.90 | 86.55 | 78.90 | 86.40 | 737 | NASDAQ | SITM | Mon, Oct 24, 2022 | 80.25 | 80.52 | 74.70 | 78.64 | 736 | NASDAQ | SITM | Fri, Oct 21, 2022 | 77.24 | 80.79 | 75.00 | 80.50 | 735 | NASDAQ | SITM | Thu, Oct 20, 2022 | 77.10 | 80.70 | 75.73 | 77.10 | 734 | NASDAQ | SITM | Wed, Oct 19, 2022 | 76.07 | 78.22 | 74.88 | 76.72 | 733 | NASDAQ | SITM | Tue, Oct 18, 2022 | 79.48 | 80.57 | 74.87 | 76.38 | 732 | NASDAQ | SITM | Mon, Oct 17, 2022 | 76.10 | 77.70 | 75.08 | 76.47 | 731 | NASDAQ | SITM | Fri, Oct 14, 2022 | 81.00 | 81.83 | 73.10 | 73.30 | 730 | NASDAQ | SITM | Thu, Oct 13, 2022 | 75.00 | 82.04 | 74.00 | 79.88 | 729 | NASDAQ | SITM | Wed, Oct 12, 2022 | 78.75 | 79.27 | 76.78 | 78.38 | 728 | NASDAQ | SITM | Tue, Oct 11, 2022 | 78.74 | 81.08 | 76.51 | 78.75 | 727 | NASDAQ | SITM | Mon, Oct 10, 2022 | 82.44 | 82.74 | 77.78 | 80.11 | 726 | NASDAQ | SITM | Fri, Oct 7, 2022 | 87.52 | 87.95 | 82.29 | 83.23 | 725 | NASDAQ | SITM | Thu, Oct 6, 2022 | 89.72 | 92.74 | 89.72 | 91.20 | 724 | NASDAQ | SITM | Wed, Oct 5, 2022 | 87.31 | 91.55 | 86.66 | 90.62 | 723 | NASDAQ | SITM | Tue, Oct 4, 2022 | 86.16 | 90.14 | 85.55 | 90.05 | 722 | NASDAQ | SITM | Mon, Oct 3, 2022 | 80.09 | 84.73 | 79.54 | 83.25 | 721 | NASDAQ | SITM | Fri, Sep 30, 2022 | 81.02 | 83.66 | 78.54 | 78.73 | 720 | NASDAQ | SITM | Thu, Sep 29, 2022 | 83.16 | 83.16 | 80.01 | 81.83 | 719 | NASDAQ | SITM | Wed, Sep 28, 2022 | 80.04 | 86.60 | 79.54 | 85.71 | 718 | NASDAQ | SITM | Tue, Sep 27, 2022 | 80.33 | 82.81 | 78.58 | 80.60 | 717 | NASDAQ | SITM | Mon, Sep 26, 2022 | 81.06 | 83.07 | 77.47 | 78.40 | 716 | NASDAQ | SITM | Fri, Sep 23, 2022 | 78.88 | 81.85 | 77.77 | 81.34 | 715 | NASDAQ | SITM | Thu, Sep 22, 2022 | 82.88 | 83.67 | 79.63 | 80.36 | 714 | NASDAQ | SITM | Wed, Sep 21, 2022 | 84.75 | 87.82 | 83.34 | 83.68 | 713 | NASDAQ | SITM | Tue, Sep 20, 2022 | 84.97 | 85.82 | 83.29 | 84.07 | 712 | NASDAQ | SITM | Mon, Sep 19, 2022 | 85.48 | 88.20 | 85.48 | 86.25 | 711 | NASDAQ | SITM | Fri, Sep 16, 2022 | 87.51 | 88.60 | 85.00 | 86.82 | 710 | NASDAQ | SITM | Thu, Sep 15, 2022 | 91.53 | 94.35 | 88.22 | 89.05 | 709 | NASDAQ | SITM | Wed, Sep 14, 2022 | 93.20 | 94.52 | 90.29 | 92.21 | 708 | NASDAQ | SITM | Tue, Sep 13, 2022 | 92.00 | 97.20 | 91.39 | 91.92 | 707 | NASDAQ | SITM | Mon, Sep 12, 2022 | 102.74 | 104.69 | 101.21 | 103.05 | 706 | NASDAQ | SITM | Fri, Sep 9, 2022 | 100.00 | 103.57 | 100.00 | 101.87 | 705 | NASDAQ | SITM | Thu, Sep 8, 2022 | 95.80 | 99.49 | 94.56 | 97.86 | 704 | NASDAQ | SITM | Wed, Sep 7, 2022 | 95.00 | 98.51 | 94.21 | 97.69 | 703 | NASDAQ | SITM | Tue, Sep 6, 2022 | 99.00 | 99.24 | 94.57 | 94.98 | 702 | NASDAQ | SITM | Fri, Sep 2, 2022 | 102.71 | 103.23 | 96.79 | 99.01 | 701 | NASDAQ | SITM | Thu, Sep 1, 2022 | 104.44 | 104.51 | 96.11 | 99.76 | 700 | NASDAQ | SITM | Wed, Aug 31, 2022 | 112.28 | 114.20 | 104.68 | 106.41 | 699 | NASDAQ | SITM | Tue, Aug 30, 2022 | 113.32 | 113.55 | 107.48 | 110.75 | 698 | NASDAQ | SITM | Mon, Aug 29, 2022 | 114.32 | 116.00 | 111.40 | 112.02 | 697 | NASDAQ | SITM | Fri, Aug 26, 2022 | 121.80 | 121.98 | 115.49 | 115.89 | 696 | NASDAQ | SITM | Thu, Aug 25, 2022 | 118.39 | 122.98 | 118.39 | 122.86 | 695 | NASDAQ | SITM | Wed, Aug 24, 2022 | 118.08 | 120.79 | 117.30 | 118.50 | 694 | NASDAQ | SITM | Tue, Aug 23, 2022 | 117.62 | 122.25 | 117.62 | 119.06 | 693 | NASDAQ | SITM | Mon, Aug 22, 2022 | 119.88 | 120.78 | 116.80 | 117.00 | 692 | NASDAQ | SITM | Fri, Aug 19, 2022 | 125.43 | 126.85 | 121.54 | 122.21 | 691 | NASDAQ | SITM | Thu, Aug 18, 2022 | 125.24 | 132.82 | 125.24 | 129.05 | 690 | NASDAQ | SITM | Wed, Aug 17, 2022 | 128.18 | 129.31 | 122.04 | 125.24 | 689 | NASDAQ | SITM | Tue, Aug 16, 2022 | 133.45 | 133.74 | 128.32 | 130.93 | 688 | NASDAQ | SITM | Mon, Aug 15, 2022 | 135.14 | 136.44 | 131.01 | 133.95 | 687 | NASDAQ | SITM | Fri, Aug 12, 2022 | 135.27 | 138.17 | 133.15 | 135.58 | 686 | NASDAQ | SITM | Thu, Aug 11, 2022 | 137.50 | 139.95 | 134.16 | 134.44 | 685 | NASDAQ | SITM | Wed, Aug 10, 2022 | 134.27 | 136.54 | 130.91 | 136.36 | 684 | NASDAQ | SITM | Tue, Aug 9, 2022 | 140.07 | 140.35 | 127.01 | 129.58 | 683 | NASDAQ | SITM | Mon, Aug 8, 2022 | 142.90 | 148.00 | 140.79 | 143.28 | 682 | NASDAQ | SITM | Fri, Aug 5, 2022 | 137.92 | 151.99 | 136.75 | 140.06 | 681 | NASDAQ | SITM | Thu, Aug 4, 2022 | 157.22 | 163.20 | 130.01 | 136.40 | 680 | NASDAQ | SITM | Wed, Aug 3, 2022 | 199.32 | 209.66 | 192.60 | 209.51 | 679 | NASDAQ | SITM | Tue, Aug 2, 2022 | 183.70 | 200.88 | 183.70 | 198.45 | 678 | NASDAQ | SITM | Mon, Aug 1, 2022 | 183.64 | 191.61 | 181.57 | 187.05 | 677 | NASDAQ | SITM | Fri, Jul 29, 2022 | 181.53 | 186.88 | 180.00 | 185.98 | 676 | NASDAQ | SITM | Thu, Jul 28, 2022 | 181.00 | 182.22 | 174.74 | 181.13 | 675 | NASDAQ | SITM | Wed, Jul 27, 2022 | 173.54 | 179.90 | 172.55 | 178.39 | 674 | NASDAQ | SITM | Tue, Jul 26, 2022 | 172.20 | 173.58 | 168.95 | 169.02 | 673 | NASDAQ | SITM | Mon, Jul 25, 2022 | 173.88 | 174.40 | 168.79 | 173.96 | 672 | NASDAQ | SITM | Fri, Jul 22, 2022 | 185.48 | 186.13 | 173.03 | 175.35 | 671 | NASDAQ | SITM | Thu, Jul 21, 2022 | 186.24 | 186.87 | 180.54 | 186.00 | 670 | NASDAQ | SITM | Wed, Jul 20, 2022 | 170.92 | 186.96 | 170.92 | 185.87 | 669 | NASDAQ | SITM | Tue, Jul 19, 2022 | 163.72 | 173.35 | 163.06 | 172.20 | 668 | NASDAQ | SITM | Mon, Jul 18, 2022 | 163.94 | 166.74 | 159.19 | 160.37 | 667 | NASDAQ | SITM | Fri, Jul 15, 2022 | 157.20 | 158.80 | 152.45 | 158.11 | 666 | NASDAQ | SITM | Thu, Jul 14, 2022 | 147.94 | 153.42 | 144.48 | 153.41 | 665 | NASDAQ | SITM | Wed, Jul 13, 2022 | 142.79 | 152.56 | 142.79 | 149.47 | 664 | NASDAQ | SITM | Tue, Jul 12, 2022 | 148.35 | 150.44 | 144.06 | 147.02 | 663 | NASDAQ | SITM | Mon, Jul 11, 2022 | 150.79 | 150.90 | 146.87 | 147.53 | 662 | NASDAQ | SITM | Fri, Jul 8, 2022 | 146.66 | 155.65 | 146.66 | 152.87 | 661 | NASDAQ | SITM | Thu, Jul 7, 2022 | 145.79 | 155.99 | 145.43 | 150.54 | 660 | NASDAQ | SITM | Wed, Jul 6, 2022 | 141.72 | 143.58 | 137.04 | 142.53 | 659 | NASDAQ | SITM | Tue, Jul 5, 2022 | 138.92 | 141.37 | 129.44 | 141.33 | 658 | NASDAQ | SITM | Fri, Jul 1, 2022 | 160.86 | 162.93 | 143.05 | 144.00 | 657 | NASDAQ | SITM | Thu, Jun 30, 2022 | 160.00 | 168.79 | 158.45 | 163.03 | 656 | NASDAQ | SITM | Wed, Jun 29, 2022 | 166.11 | 168.08 | 160.16 | 163.04 | 655 | NASDAQ | SITM | Tue, Jun 28, 2022 | 181.51 | 183.14 | 168.60 | 169.04 | 654 | NASDAQ | SITM | Mon, Jun 27, 2022 | 189.80 | 189.80 | 179.61 | 180.63 | 653 | NASDAQ | SITM | Fri, Jun 24, 2022 | 174.54 | 185.77 | 174.02 | 185.50 | 652 | NASDAQ | SITM | Thu, Jun 23, 2022 | 176.01 | 177.61 | 169.21 | 171.12 | 651 | NASDAQ | SITM | Wed, Jun 22, 2022 | 168.05 | 177.39 | 168.05 | 174.58 | 650 | NASDAQ | SITM | Tue, Jun 21, 2022 | 165.00 | 178.78 | 165.00 | 173.85 | 649 | NASDAQ | SITM | Fri, Jun 17, 2022 | 165.00 | 166.65 | 158.33 | 162.41 | 648 | NASDAQ | SITM | Thu, Jun 16, 2022 | 177.83 | 177.83 | 160.61 | 162.56 | 647 | NASDAQ | SITM | Wed, Jun 15, 2022 | 184.10 | 187.96 | 179.10 | 182.83 | 646 | NASDAQ | SITM | Tue, Jun 14, 2022 | 180.00 | 183.27 | 176.69 | 180.76 | 645 | NASDAQ | SITM | Mon, Jun 13, 2022 | 187.70 | 190.01 | 177.09 | 178.04 | 644 | NASDAQ | SITM | Fri, Jun 10, 2022 | 200.52 | 208.08 | 193.53 | 196.77 | 643 | NASDAQ | SITM | Thu, Jun 9, 2022 | 215.78 | 220.70 | 206.03 | 207.20 | 642 | NASDAQ | SITM | Wed, Jun 8, 2022 | 225.66 | 229.50 | 216.23 | 217.22 | 641 | NASDAQ | SITM | Tue, Jun 7, 2022 | 215.63 | 229.48 | 214.36 | 229.21 | 640 | NASDAQ | SITM | Mon, Jun 6, 2022 | 230.00 | 234.89 | 218.63 | 219.16 | 639 | NASDAQ | SITM | Fri, Jun 3, 2022 | 221.10 | 226.15 | 218.01 | 223.76 | 638 | NASDAQ | SITM | Thu, Jun 2, 2022 | 208.94 | 226.99 | 208.94 | 226.95 | 637 | NASDAQ | SITM | Wed, Jun 1, 2022 | 215.34 | 218.43 | 202.38 | 208.57 | 636 | NASDAQ | SITM | Tue, May 31, 2022 | 210.33 | 216.70 | 204.23 | 213.00 | 635 | NASDAQ | SITM | Fri, May 27, 2022 | 202.47 | 213.96 | 202.47 | 211.59 | 634 | NASDAQ | SITM | Thu, May 26, 2022 | 189.42 | 202.24 | 188.96 | 199.38 | 633 | NASDAQ | SITM | Wed, May 25, 2022 | 188.34 | 194.35 | 185.10 | 189.93 | 632 | NASDAQ | SITM | Tue, May 24, 2022 | 194.22 | 194.22 | 182.35 | 190.87 | 631 | NASDAQ | SITM | Mon, May 23, 2022 | 194.91 | 199.50 | 191.00 | 198.18 | 630 | NASDAQ | SITM | Fri, May 20, 2022 | 199.29 | 202.83 | 187.12 | 198.22 | 629 | NASDAQ | SITM | Thu, May 19, 2022 | 184.68 | 198.79 | 184.68 | 195.62 | 628 | NASDAQ | SITM | Wed, May 18, 2022 | 193.60 | 199.60 | 182.06 | 185.91 | 627 | NASDAQ | SITM | Tue, May 17, 2022 | 192.55 | 198.98 | 190.20 | 198.38 | 626 | NASDAQ | SITM | Mon, May 16, 2022 | 196.79 | 199.25 | 183.61 | 184.75 | 625 | NASDAQ | SITM | Fri, May 13, 2022 | 177.43 | 198.12 | 177.43 | 197.57 | 624 | NASDAQ | SITM | Thu, May 12, 2022 | 159.76 | 173.62 | 156.57 | 172.73 | 623 | NASDAQ | SITM | Wed, May 11, 2022 | 170.02 | 174.92 | 162.08 | 162.56 | 622 | NASDAQ | SITM | Tue, May 10, 2022 | 170.32 | 176.29 | 163.83 | 173.47 | 621 | NASDAQ | SITM | Mon, May 9, 2022 | 181.72 | 183.35 | 163.01 | 163.79 | 620 | NASDAQ | SITM | Fri, May 6, 2022 | 179.97 | 190.93 | 172.70 | 189.20 | 619 | NASDAQ | SITM | Thu, May 5, 2022 | 189.98 | 193.31 | 177.93 | 182.43 | 618 | NASDAQ | SITM | Wed, May 4, 2022 | 183.96 | 192.21 | 174.44 | 192.01 | 617 | NASDAQ | SITM | Tue, May 3, 2022 | 175.80 | 187.39 | 175.01 | 183.34 | 616 | NASDAQ | SITM | Mon, May 2, 2022 | 167.98 | 178.92 | 165.61 | 178.06 | 615 | NASDAQ | SITM | Fri, Apr 29, 2022 | 174.00 | 182.00 | 168.25 | 168.57 | 614 | NASDAQ | SITM | Thu, Apr 28, 2022 | 169.51 | 179.18 | 165.60 | 176.74 | 613 | NASDAQ | SITM | Wed, Apr 27, 2022 | 163.56 | 171.04 | 162.69 | 164.57 | 612 | NASDAQ | SITM | Tue, Apr 26, 2022 | 168.52 | 169.08 | 160.77 | 164.79 | 611 | NASDAQ | SITM | Mon, Apr 25, 2022 | 163.17 | 173.01 | 163.02 | 171.84 | 610 | NASDAQ | SITM | Fri, Apr 22, 2022 | 166.40 | 172.33 | 164.17 | 166.40 | 609 | NASDAQ | SITM | Thu, Apr 21, 2022 | 180.94 | 186.86 | 165.45 | 167.53 | 608 | NASDAQ | SITM | Wed, Apr 20, 2022 | 192.21 | 193.80 | 177.23 | 177.94 | 607 | NASDAQ | SITM | Tue, Apr 19, 2022 | 183.57 | 191.07 | 181.55 | 189.34 | 606 | NASDAQ | SITM | Mon, Apr 18, 2022 | 183.95 | 188.37 | 180.02 | 184.38 | 605 | NASDAQ | SITM | Thu, Apr 14, 2022 | 190.65 | 190.65 | 182.47 | 184.74 | 604 | NASDAQ | SITM | Wed, Apr 13, 2022 | 186.29 | 191.28 | 182.69 | 190.49 | 603 | NASDAQ | SITM | Tue, Apr 12, 2022 | 193.66 | 197.30 | 183.71 | 184.36 | 602 | NASDAQ | SITM | Mon, Apr 11, 2022 | 184.80 | 187.60 | 178.49 | 185.99 | 601 | NASDAQ | SITM | Fri, Apr 8, 2022 | 198.10 | 198.79 | 188.36 | 189.78 | 600 | NASDAQ | SITM | Thu, Apr 7, 2022 | 205.59 | 214.58 | 196.18 | 200.34 | 599 | NASDAQ | SITM | Wed, Apr 6, 2022 | 219.41 | 219.50 | 198.39 | 205.13 | 598 | NASDAQ | SITM | Tue, Apr 5, 2022 | 246.00 | 246.00 | 221.26 | 223.28 | 597 | NASDAQ | SITM | Mon, Apr 4, 2022 | 241.15 | 250.81 | 239.00 | 248.70 | 596 | NASDAQ | SITM | Fri, Apr 1, 2022 | 248.38 | 250.69 | 234.88 | 239.05 | 595 | NASDAQ | SITM | Thu, Mar 31, 2022 | 252.07 | 257.67 | 246.98 | 247.82 | 594 | NASDAQ | SITM | Wed, Mar 30, 2022 | 262.82 | 266.73 | 244.00 | 249.51 | 593 | NASDAQ | SITM | Tue, Mar 29, 2022 | 263.90 | 270.92 | 261.01 | 266.00 | 592 | NASDAQ | SITM | Mon, Mar 28, 2022 | 253.97 | 260.98 | 245.67 | 257.78 | 591 | NASDAQ | SITM | Fri, Mar 25, 2022 | 249.64 | 252.50 | 240.04 | 251.72 | 590 | NASDAQ | SITM | Thu, Mar 24, 2022 | 244.90 | 253.65 | 237.80 | 250.54 | 589 | NASDAQ | SITM | Wed, Mar 23, 2022 | 241.58 | 251.61 | 235.33 | 239.50 | 588 | NASDAQ | SITM | Tue, Mar 22, 2022 | 240.94 | 253.97 | 230.14 | 245.00 | 587 | NASDAQ | SITM | Mon, Mar 21, 2022 | 238.82 | 246.12 | 232.02 | 240.57 | 586 | NASDAQ | SITM | Fri, Mar 18, 2022 | 240.79 | 249.16 | 235.00 | 238.82 | 585 | NASDAQ | SITM | Thu, Mar 17, 2022 | 224.61 | 240.34 | 220.54 | 239.11 | 584 | NASDAQ | SITM | Wed, Mar 16, 2022 | 200.00 | 225.00 | 198.91 | 224.43 | 583 | NASDAQ | SITM | Tue, Mar 15, 2022 | 178.96 | 196.38 | 178.75 | 196.38 | 582 | NASDAQ | SITM | Mon, Mar 14, 2022 | 185.95 | 188.52 | 173.94 | 177.44 | 581 | NASDAQ | SITM | Fri, Mar 11, 2022 | 192.47 | 195.24 | 186.33 | 187.88 | 580 | NASDAQ | SITM | Thu, Mar 10, 2022 | 183.00 | 189.64 | 180.78 | 188.83 | 579 | NASDAQ | SITM | Wed, Mar 9, 2022 | 186.31 | 193.53 | 184.02 | 188.15 | 578 | NASDAQ | SITM | Tue, Mar 8, 2022 | 166.83 | 189.03 | 165.86 | 182.34 | 577 | NASDAQ | SITM | Mon, Mar 7, 2022 | 177.30 | 179.03 | 166.48 | 166.58 | 576 | NASDAQ | SITM | Fri, Mar 4, 2022 | 184.99 | 192.53 | 176.00 | 176.77 | 575 | NASDAQ | SITM | Thu, Mar 3, 2022 | 197.38 | 197.98 | 186.34 | 187.61 | 574 | NASDAQ | SITM | Wed, Mar 2, 2022 | 190.90 | 199.38 | 185.43 | 196.62 | 573 | NASDAQ | SITM | Tue, Mar 1, 2022 | 202.47 | 202.47 | 185.36 | 188.21 | 572 | NASDAQ | SITM | Mon, Feb 28, 2022 | 201.24 | 213.70 | 197.80 | 202.14 | 571 | NASDAQ | SITM | Fri, Feb 25, 2022 | 194.74 | 204.35 | 188.48 | 203.44 | 570 | NASDAQ | SITM | Thu, Feb 24, 2022 | 163.17 | 195.51 | 160.01 | 194.85 | 569 | NASDAQ | SITM | Wed, Feb 23, 2022 | 185.96 | 190.33 | 172.15 | 173.17 | 568 | NASDAQ | SITM | Tue, Feb 22, 2022 | 184.07 | 193.47 | 177.82 | 182.14 | 567 | NASDAQ | SITM | Fri, Feb 18, 2022 | 198.76 | 201.33 | 186.42 | 186.94 | 566 | NASDAQ | SITM | Thu, Feb 17, 2022 | 212.97 | 212.97 | 197.78 | 197.88 | 565 | NASDAQ | SITM | Wed, Feb 16, 2022 | 214.52 | 218.18 | 210.90 | 217.06 | 564 | NASDAQ | SITM | Tue, Feb 15, 2022 | 202.40 | 218.65 | 199.87 | 217.99 | 563 | NASDAQ | SITM | Mon, Feb 14, 2022 | 197.87 | 206.28 | 193.81 | 196.61 | 562 | NASDAQ | SITM | Fri, Feb 11, 2022 | 212.58 | 220.27 | 195.00 | 197.49 | 561 | NASDAQ | SITM | Thu, Feb 10, 2022 | 214.22 | 223.30 | 207.49 | 211.39 | 560 | NASDAQ | SITM | Wed, Feb 9, 2022 | 205.99 | 221.08 | 200.75 | 220.56 | 559 | NASDAQ | SITM | Tue, Feb 8, 2022 | 191.83 | 203.31 | 191.49 | 202.08 | 558 | NASDAQ | SITM | Mon, Feb 7, 2022 | 193.48 | 199.50 | 189.19 | 192.47 | 557 | NASDAQ | SITM | Fri, Feb 4, 2022 | 195.60 | 197.91 | 184.45 | 193.04 | 556 | NASDAQ | SITM | Thu, Feb 3, 2022 | 210.01 | 221.31 | 182.33 | 196.18 | 555 | NASDAQ | SITM | Wed, Feb 2, 2022 | 239.31 | 247.18 | 229.00 | 235.11 | 554 | NASDAQ | SITM | Tue, Feb 1, 2022 | 236.51 | 237.23 | 225.00 | 236.25 | 553 | NASDAQ | SITM | Mon, Jan 31, 2022 | 210.31 | 234.59 | 208.19 | 233.09 | 552 | NASDAQ | SITM | Fri, Jan 28, 2022 | 190.02 | 210.01 | 188.22 | 209.99 | 551 | NASDAQ | SITM | Thu, Jan 27, 2022 | 204.38 | 210.72 | 190.03 | 191.29 | 550 | NASDAQ | SITM | Wed, Jan 26, 2022 | 205.47 | 215.24 | 197.08 | 199.69 | 549 | NASDAQ | SITM | Tue, Jan 25, 2022 | 198.43 | 203.22 | 189.38 | 194.57 | 548 | NASDAQ | SITM | Mon, Jan 24, 2022 | 186.44 | 207.80 | 180.21 | 205.93 | 547 | NASDAQ | SITM | Fri, Jan 21, 2022 | 200.70 | 207.91 | 195.51 | 195.51 | 546 | NASDAQ | SITM | Thu, Jan 20, 2022 | 218.47 | 227.09 | 203.41 | 203.82 | 545 | NASDAQ | SITM | Wed, Jan 19, 2022 | 229.01 | 236.50 | 215.01 | 216.99 | 544 | NASDAQ | SITM | Tue, Jan 18, 2022 | 234.73 | 238.00 | 225.17 | 225.36 | 543 | NASDAQ | SITM | Fri, Jan 14, 2022 | 226.88 | 240.08 | 226.00 | 239.85 | 542 | NASDAQ | SITM | Thu, Jan 13, 2022 | 254.08 | 257.43 | 229.21 | 229.38 | 541 | NASDAQ | SITM | Wed, Jan 12, 2022 | 254.00 | 258.27 | 242.17 | 250.95 | 540 | NASDAQ | SITM | Tue, Jan 11, 2022 | 238.86 | 247.00 | 235.01 | 245.93 | 539 | NASDAQ | SITM | Mon, Jan 10, 2022 | 238.69 | 243.90 | 225.04 | 239.56 | 538 | NASDAQ | SITM | Fri, Jan 7, 2022 | 254.62 | 264.84 | 240.60 | 242.85 | 537 | NASDAQ | SITM | Thu, Jan 6, 2022 | 246.45 | 266.10 | 245.00 | 256.76 | 536 | NASDAQ | SITM | Wed, Jan 5, 2022 | 266.02 | 269.73 | 248.48 | 249.85 | 535 | NASDAQ | SITM | Tue, Jan 4, 2022 | 294.95 | 294.95 | 260.14 | 270.45 | 534 | NASDAQ | SITM | Mon, Jan 3, 2022 | 295.60 | 303.86 | 286.19 | 294.94 | 533 | NASDAQ | SITM | Fri, Dec 31, 2021 | 289.77 | 297.73 | 289.77 | 292.54 | 532 | NASDAQ | SITM | Thu, Dec 30, 2021 | 287.79 | 297.97 | 286.12 | 291.07 | 531 | NASDAQ | SITM | Wed, Dec 29, 2021 | 287.55 | 292.52 | 281.59 | 288.04 | 530 | NASDAQ | SITM | Tue, Dec 28, 2021 | 296.39 | 296.94 | 275.91 | 288.68 | 529 | NASDAQ | SITM | Mon, Dec 27, 2021 | 286.67 | 298.72 | 286.67 | 296.73 | 528 | NASDAQ | SITM | Thu, Dec 23, 2021 | 279.82 | 284.25 | 278.62 | 283.94 | 527 | NASDAQ | SITM | Wed, Dec 22, 2021 | 270.01 | 280.13 | 258.16 | 278.84 | 526 | NASDAQ | SITM | Tue, Dec 21, 2021 | 268.04 | 275.97 | 265.94 | 272.84 | 525 | NASDAQ | SITM | Mon, Dec 20, 2021 | 251.98 | 270.08 | 249.09 | 263.38 | 524 | NASDAQ | SITM | Fri, Dec 17, 2021 | 248.87 | 265.17 | 245.03 | 261.39 | 523 | NASDAQ | SITM | Thu, Dec 16, 2021 | 284.10 | 284.10 | 246.81 | 252.26 | 522 | NASDAQ | SITM | Wed, Dec 15, 2021 | 267.24 | 280.36 | 253.08 | 278.02 | 521 | NASDAQ | SITM | Tue, Dec 14, 2021 | 262.65 | 269.26 | 257.42 | 266.78 | 520 | NASDAQ | SITM | Mon, Dec 13, 2021 | 289.00 | 291.88 | 267.55 | 268.01 | 519 | NASDAQ | SITM | Fri, Dec 10, 2021 | 316.32 | 322.17 | 285.19 | 287.60 | 518 | NASDAQ | SITM | Thu, Dec 9, 2021 | 327.57 | 341.77 | 310.00 | 312.07 | 517 | NASDAQ | SITM | Wed, Dec 8, 2021 | 319.20 | 334.98 | 311.58 | 334.98 | 516 | NASDAQ | SITM | Tue, Dec 7, 2021 | 292.00 | 317.82 | 291.90 | 314.77 | 515 | NASDAQ | SITM | Mon, Dec 6, 2021 | 276.82 | 285.85 | 261.08 | 283.34 | 514 | NASDAQ | SITM | Fri, Dec 3, 2021 | 291.79 | 296.33 | 272.72 | 279.03 | 513 | NASDAQ | SITM | Thu, Dec 2, 2021 | 301.16 | 305.89 | 284.47 | 291.70 | 512 | NASDAQ | SITM | Wed, Dec 1, 2021 | 298.00 | 321.00 | 298.00 | 302.44 | 511 | NASDAQ | SITM | Tue, Nov 30, 2021 | 301.86 | 310.00 | 283.79 | 298.48 | 510 | NASDAQ | SITM | Mon, Nov 29, 2021 | 304.99 | 319.55 | 295.38 | 305.39 | 509 | NASDAQ | SITM | Fri, Nov 26, 2021 | 288.00 | 312.03 | 282.06 | 300.98 | 508 | NASDAQ | SITM | Wed, Nov 24, 2021 | 272.78 | 299.25 | 267.34 | 298.56 | 507 | NASDAQ | SITM | Tue, Nov 23, 2021 | 275.73 | 288.50 | 272.89 | 280.00 | 506 | NASDAQ | SITM | Mon, Nov 22, 2021 | 289.39 | 290.61 | 246.10 | 252.06 | 505 | NASDAQ | SITM | Fri, Nov 19, 2021 | 285.59 | 295.00 | 282.30 | 287.59 | 504 | NASDAQ | SITM | Thu, Nov 18, 2021 | 279.85 | 286.46 | 270.88 | 283.36 | 503 | NASDAQ | SITM | Wed, Nov 17, 2021 | 274.82 | 276.74 | 263.00 | 275.69 | 502 | NASDAQ | SITM | Tue, Nov 16, 2021 | 258.74 | 276.53 | 251.94 | 274.56 | 501 | NASDAQ | SITM | Mon, Nov 15, 2021 | 256.05 | 266.90 | 255.00 | 259.24 | 500 | NASDAQ | SITM | Fri, Nov 12, 2021 | 251.33 | 266.87 | 246.77 | 254.85 | 499 | NASDAQ | SITM | Thu, Nov 11, 2021 | 233.60 | 249.99 | 229.85 | 249.07 | 498 | NASDAQ | SITM | Wed, Nov 10, 2021 | 225.00 | 240.27 | 225.00 | 228.36 | 497 | NASDAQ | SITM | Tue, Nov 9, 2021 | 279.99 | 285.00 | 232.72 | 243.94 | 496 | NASDAQ | SITM | Mon, Nov 8, 2021 | 293.12 | 301.20 | 290.07 | 291.34 | 495 | NASDAQ | SITM | Fri, Nov 5, 2021 | 294.80 | 301.52 | 281.00 | 287.43 | 494 | NASDAQ | SITM | Thu, Nov 4, 2021 | 292.20 | 300.00 | 275.03 | 290.00 | 493 | NASDAQ | SITM | Wed, Nov 3, 2021 | 267.13 | 275.02 | 264.66 | 274.10 | 492 | NASDAQ | SITM | Tue, Nov 2, 2021 | 271.54 | 281.69 | 262.20 | 268.19 | 491 | NASDAQ | SITM | Mon, Nov 1, 2021 | 268.49 | 274.89 | 264.00 | 269.56 | 490 | NASDAQ | SITM | Fri, Oct 29, 2021 | 254.49 | 265.02 | 253.19 | 264.89 | 489 | NASDAQ | SITM | Thu, Oct 28, 2021 | 244.40 | 259.25 | 241.62 | 256.63 | 488 | NASDAQ | SITM | Wed, Oct 27, 2021 | 243.57 | 246.47 | 233.56 | 240.50 | 487 | NASDAQ | SITM | Tue, Oct 26, 2021 | 243.02 | 243.91 | 237.36 | 242.95 | 486 | NASDAQ | SITM | Mon, Oct 25, 2021 | 229.76 | 249.54 | 229.76 | 239.83 | 485 | NASDAQ | SITM | Fri, Oct 22, 2021 | 227.88 | 230.23 | 222.26 | 228.54 | 484 | NASDAQ | SITM | Thu, Oct 21, 2021 | 221.00 | 228.80 | 221.00 | 227.88 | 483 | NASDAQ | SITM | Wed, Oct 20, 2021 | 225.01 | 228.43 | 220.02 | 221.60 | 482 | NASDAQ | SITM | Tue, Oct 19, 2021 | 224.95 | 234.50 | 223.37 | 226.36 | 481 | NASDAQ | SITM | Mon, Oct 18, 2021 | 222.00 | 226.29 | 218.04 | 222.68 | 480 | NASDAQ | SITM | Fri, Oct 15, 2021 | 224.91 | 229.88 | 219.05 | 222.46 | 479 | NASDAQ | SITM | Thu, Oct 14, 2021 | 220.44 | 224.25 | 217.89 | 222.02 | 478 | NASDAQ | SITM | Wed, Oct 13, 2021 | 212.00 | 223.99 | 211.91 | 214.01 | 477 | NASDAQ | SITM | Tue, Oct 12, 2021 | 213.20 | 213.20 | 207.44 | 209.36 | 476 | NASDAQ | SITM | Mon, Oct 11, 2021 | 213.96 | 215.99 | 209.33 | 210.08 | 475 | NASDAQ | SITM | Fri, Oct 8, 2021 | 215.00 | 219.82 | 207.32 | 214.43 | 474 | NASDAQ | SITM | Thu, Oct 7, 2021 | 221.63 | 225.80 | 213.88 | 214.22 | 473 | NASDAQ | SITM | Wed, Oct 6, 2021 | 202.93 | 218.98 | 198.58 | 213.99 | 472 | NASDAQ | SITM | Tue, Oct 5, 2021 | 200.17 | 207.89 | 200.17 | 207.07 | 471 | NASDAQ | SITM | Mon, Oct 4, 2021 | 204.89 | 205.42 | 195.05 | 199.84 | 470 | NASDAQ | SITM | Fri, Oct 1, 2021 | 203.86 | 211.66 | 197.01 | 208.55 | 469 | NASDAQ | SITM | Thu, Sep 30, 2021 | 192.94 | 206.59 | 192.28 | 204.17 | 468 | NASDAQ | SITM | Wed, Sep 29, 2021 | 205.00 | 205.00 | 189.39 | 190.99 | 467 | NASDAQ | SITM | Tue, Sep 28, 2021 | 219.37 | 219.37 | 191.06 | 202.05 | 466 | NASDAQ | SITM | Mon, Sep 27, 2021 | 231.30 | 233.67 | 222.24 | 224.58 | 465 | NASDAQ | SITM | Fri, Sep 24, 2021 | 235.60 | 239.69 | 223.87 | 234.49 | 464 | NASDAQ | SITM | Thu, Sep 23, 2021 | 230.00 | 239.34 | 228.72 | 238.27 | 463 | NASDAQ | SITM | Wed, Sep 22, 2021 | 218.24 | 230.48 | 215.76 | 228.90 | 462 | NASDAQ | SITM | Tue, Sep 21, 2021 | 220.80 | 222.50 | 214.08 | 216.72 | 461 | NASDAQ | SITM | Mon, Sep 20, 2021 | 215.69 | 221.69 | 212.13 | 218.16 | 460 | NASDAQ | SITM | Fri, Sep 17, 2021 | 226.64 | 226.81 | 218.06 | 224.67 | 459 | NASDAQ | SITM | Thu, Sep 16, 2021 | 220.15 | 228.01 | 213.26 | 226.60 | 458 | NASDAQ | SITM | Wed, Sep 15, 2021 | 221.51 | 221.74 | 211.63 | 219.56 | 457 | NASDAQ | SITM | Tue, Sep 14, 2021 | 226.42 | 231.41 | 220.00 | 221.51 | 456 | NASDAQ | SITM | Mon, Sep 13, 2021 | 221.26 | 224.85 | 209.44 | 222.85 | 455 | NASDAQ | SITM | Fri, Sep 10, 2021 | 218.19 | 225.84 | 216.97 | 219.79 | 454 | NASDAQ | SITM | Thu, Sep 9, 2021 | 223.00 | 228.66 | 215.87 | 216.52 | 453 | NASDAQ | SITM | Wed, Sep 8, 2021 | 223.28 | 227.49 | 219.34 | 222.52 | 452 | NASDAQ | SITM | Tue, Sep 7, 2021 | 226.07 | 232.27 | 218.79 | 224.93 | 451 | NASDAQ | SITM | Fri, Sep 3, 2021 | 214.57 | 226.24 | 214.39 | 224.62 | 450 | NASDAQ | SITM | Thu, Sep 2, 2021 | 215.67 | 228.28 | 211.70 | 215.65 | 449 | NASDAQ | SITM | Wed, Sep 1, 2021 | 214.38 | 215.74 | 209.28 | 212.97 | 448 | NASDAQ | SITM | Tue, Aug 31, 2021 | 211.86 | 213.30 | 207.25 | 212.84 | 447 | NASDAQ | SITM | Mon, Aug 30, 2021 | 204.44 | 216.70 | 204.44 | 211.81 | 446 | NASDAQ | SITM | Fri, Aug 27, 2021 | 204.50 | 212.44 | 201.54 | 205.80 | 445 | NASDAQ | SITM | Thu, Aug 26, 2021 | 194.05 | 203.94 | 194.05 | 203.07 | 444 | NASDAQ | SITM | Wed, Aug 25, 2021 | 204.00 | 208.07 | 194.72 | 195.58 | 443 | NASDAQ | SITM | Tue, Aug 24, 2021 | 202.36 | 207.76 | 198.41 | 203.93 | 442 | NASDAQ | SITM | Mon, Aug 23, 2021 | 208.50 | 214.90 | 198.96 | 202.03 | 441 | NASDAQ | SITM | Fri, Aug 20, 2021 | 200.80 | 207.44 | 197.29 | 206.38 | 440 | NASDAQ | SITM | Thu, Aug 19, 2021 | 193.63 | 207.95 | 193.39 | 201.38 | 439 | NASDAQ | SITM | Wed, Aug 18, 2021 | 196.03 | 202.55 | 193.75 | 197.53 | 438 | NASDAQ | SITM | Tue, Aug 17, 2021 | 195.53 | 200.25 | 191.00 | 196.22 | 437 | NASDAQ | SITM | Mon, Aug 16, 2021 | 201.37 | 202.99 | 196.82 | 201.13 | 436 | NASDAQ | SITM | Fri, Aug 13, 2021 | 204.44 | 207.39 | 200.44 | 202.79 | 435 | NASDAQ | SITM | Thu, Aug 12, 2021 | 206.96 | 208.49 | 203.00 | 203.84 | 434 | NASDAQ | SITM | Wed, Aug 11, 2021 | 205.28 | 207.89 | 199.00 | 207.30 | 433 | NASDAQ | SITM | Tue, Aug 10, 2021 | 192.98 | 205.03 | 189.10 | 204.82 | 432 | NASDAQ | SITM | Mon, Aug 9, 2021 | 186.71 | 195.00 | 184.00 | 191.72 | 431 | NASDAQ | SITM | Fri, Aug 6, 2021 | 184.07 | 190.00 | 182.01 | 187.59 | 430 | NASDAQ | SITM | Thu, Aug 5, 2021 | 156.24 | 195.00 | 156.20 | 185.00 | 429 | NASDAQ | SITM | Wed, Aug 4, 2021 | 137.98 | 142.60 | 136.52 | 141.00 | 428 | NASDAQ | SITM | Tue, Aug 3, 2021 | 134.20 | 139.26 | 130.99 | 137.63 | 427 | NASDAQ | SITM | Mon, Aug 2, 2021 | 136.75 | 141.11 | 132.45 | 133.75 | 426 | NASDAQ | SITM | Fri, Jul 30, 2021 | 131.90 | 135.94 | 131.22 | 135.64 | 425 | NASDAQ | SITM | Thu, Jul 29, 2021 | 128.24 | 134.18 | 127.77 | 131.86 | 424 | NASDAQ | SITM | Wed, Jul 28, 2021 | 122.40 | 128.97 | 121.37 | 127.36 | 423 | NASDAQ | SITM | Tue, Jul 27, 2021 | 124.58 | 127.64 | 114.02 | 120.51 | 422 | NASDAQ | SITM | Mon, Jul 26, 2021 | 128.00 | 130.91 | 124.24 | 124.51 | 421 | NASDAQ | SITM | Fri, Jul 23, 2021 | 126.80 | 128.49 | 123.91 | 128.02 | 420 | NASDAQ | SITM | Thu, Jul 22, 2021 | 130.39 | 134.10 | 125.38 | 126.60 | 419 | NASDAQ | SITM | Wed, Jul 21, 2021 | 126.24 | 134.55 | 125.43 | 130.66 | 418 | NASDAQ | SITM | Tue, Jul 20, 2021 | 120.74 | 129.49 | 118.54 | 126.57 | 417 | NASDAQ | SITM | Mon, Jul 19, 2021 | 113.52 | 120.18 | 111.43 | 119.86 | 416 | NASDAQ | SITM | Fri, Jul 16, 2021 | 116.62 | 120.17 | 113.59 | 117.29 | 415 | NASDAQ | SITM | Thu, Jul 15, 2021 | 114.59 | 117.83 | 110.93 | 116.15 | 414 | NASDAQ | SITM | Wed, Jul 14, 2021 | 118.65 | 122.22 | 113.56 | 114.78 | 413 | NASDAQ | SITM | Tue, Jul 13, 2021 | 117.99 | 119.99 | 115.90 | 116.58 | 412 | NASDAQ | SITM | Mon, Jul 12, 2021 | 119.07 | 120.36 | 116.95 | 118.52 | 411 | NASDAQ | SITM | Fri, Jul 9, 2021 | 115.03 | 118.58 | 113.65 | 117.67 | 410 | NASDAQ | SITM | Thu, Jul 8, 2021 | 115.20 | 118.69 | 112.90 | 114.50 | 409 | NASDAQ | SITM | Wed, Jul 7, 2021 | 123.27 | 123.27 | 118.17 | 119.36 | 408 | NASDAQ | SITM | Tue, Jul 6, 2021 | 121.78 | 123.59 | 120.13 | 121.98 | 407 | NASDAQ | SITM | Fri, Jul 2, 2021 | 125.04 | 125.38 | 121.36 | 121.83 | 406 | NASDAQ | SITM | Thu, Jul 1, 2021 | 126.55 | 127.36 | 122.39 | 123.10 | 405 | NASDAQ | SITM | Wed, Jun 30, 2021 | 127.77 | 129.70 | 125.43 | 126.59 | 404 | NASDAQ | SITM | Tue, Jun 29, 2021 | 129.00 | 131.48 | 125.63 | 128.76 | 403 | NASDAQ | SITM | Mon, Jun 28, 2021 | 126.42 | 129.82 | 124.47 | 129.07 | 402 | NASDAQ | SITM | Fri, Jun 25, 2021 | 134.27 | 135.00 | 124.26 | 125.51 | 401 | NASDAQ | SITM | Thu, Jun 24, 2021 | 129.99 | 134.99 | 126.93 | 133.49 | 400 | NASDAQ | SITM | Wed, Jun 23, 2021 | 128.50 | 130.78 | 125.95 | 128.26 | 399 | NASDAQ | SITM | Tue, Jun 22, 2021 | 119.71 | 128.14 | 118.87 | 127.79 | 398 | NASDAQ | SITM | Mon, Jun 21, 2021 | 120.40 | 120.94 | 117.09 | 120.03 | 397 | NASDAQ | SITM | Fri, Jun 18, 2021 | 120.27 | 123.68 | 116.75 | 119.44 | 396 | NASDAQ | SITM | Thu, Jun 17, 2021 | 117.01 | 125.02 | 117.01 | 122.62 | 395 | NASDAQ | SITM | Wed, Jun 16, 2021 | 115.81 | 119.30 | 113.02 | 118.25 | 394 | NASDAQ | SITM | Tue, Jun 15, 2021 | 120.57 | 121.97 | 115.76 | 115.98 | 393 | NASDAQ | SITM | Mon, Jun 14, 2021 | 112.44 | 122.49 | 112.44 | 122.01 | 392 | NASDAQ | SITM | Fri, Jun 11, 2021 | 110.56 | 113.46 | 109.93 | 112.45 | 391 | NASDAQ | SITM | Thu, Jun 10, 2021 | 109.65 | 111.99 | 108.53 | 110.56 | 390 | NASDAQ | SITM | Wed, Jun 9, 2021 | 111.00 | 112.90 | 109.30 | 109.76 | 389 | NASDAQ | SITM | Tue, Jun 8, 2021 | 105.72 | 111.68 | 104.57 | 110.54 | 388 | NASDAQ | SITM | Mon, Jun 7, 2021 | 100.01 | 105.50 | 98.83 | 105.37 | 387 | NASDAQ | SITM | Fri, Jun 4, 2021 | 96.34 | 100.56 | 95.65 | 100.05 | 386 | NASDAQ | SITM | Thu, Jun 3, 2021 | 96.75 | 97.38 | 94.21 | 95.57 | 385 | NASDAQ | SITM | Wed, Jun 2, 2021 | 98.82 | 99.96 | 96.83 | 98.03 | 384 | NASDAQ | SITM | Tue, Jun 1, 2021 | 99.31 | 100.73 | 95.70 | 98.70 | 383 | NASDAQ | SITM | Fri, May 28, 2021 | 98.14 | 100.00 | 97.02 | 98.33 | 382 | NASDAQ | SITM | Thu, May 27, 2021 | 99.70 | 100.66 | 96.23 | 98.09 | 381 | NASDAQ | SITM | Wed, May 26, 2021 | 95.59 | 99.71 | 93.35 | 99.44 | 380 | NASDAQ | SITM | Tue, May 25, 2021 | 95.25 | 98.05 | 93.74 | 95.83 | 379 | NASDAQ | SITM | Mon, May 24, 2021 | 89.39 | 95.85 | 88.68 | 95.25 | 378 | NASDAQ | SITM | Fri, May 21, 2021 | 91.27 | 91.50 | 87.89 | 88.36 | 377 | NASDAQ | SITM | Thu, May 20, 2021 | 88.20 | 91.04 | 87.83 | 90.17 | 376 | NASDAQ | SITM | Wed, May 19, 2021 | 82.02 | 88.42 | 82.02 | 87.68 | 375 | NASDAQ | SITM | Tue, May 18, 2021 | 84.10 | 87.27 | 82.48 | 84.42 | 374 | NASDAQ | SITM | Mon, May 17, 2021 | 82.69 | 83.64 | 80.92 | 83.08 | 373 | NASDAQ | SITM | Fri, May 14, 2021 | 81.23 | 85.70 | 80.01 | 84.34 | 372 | NASDAQ | SITM | Thu, May 13, 2021 | 82.23 | 83.98 | 75.81 | 79.48 | 371 | NASDAQ | SITM | Wed, May 12, 2021 | 83.07 | 84.82 | 79.36 | 80.50 | 370 | NASDAQ | SITM | Tue, May 11, 2021 | 81.04 | 86.22 | 79.61 | 85.77 | 369 | NASDAQ | SITM | Mon, May 10, 2021 | 88.55 | 90.58 | 82.35 | 83.32 | 368 | NASDAQ | SITM | Fri, May 7, 2021 | 85.18 | 91.77 | 85.18 | 90.63 | 367 | NASDAQ | SITM | Thu, May 6, 2021 | 90.60 | 91.08 | 81.08 | 83.50 | 366 | NASDAQ | SITM | Wed, May 5, 2021 | 88.00 | 93.25 | 85.70 | 91.59 | 365 | NASDAQ | SITM | Tue, May 4, 2021 | 89.00 | 89.99 | 83.80 | 85.98 | 364 | NASDAQ | SITM | Mon, May 3, 2021 | 94.00 | 94.38 | 90.40 | 90.52 | 363 | NASDAQ | SITM | Fri, Apr 30, 2021 | 96.67 | 97.80 | 92.02 | 92.55 | 362 | NASDAQ | SITM | Thu, Apr 29, 2021 | 106.55 | 106.55 | 97.21 | 99.11 | 361 | NASDAQ | SITM | Wed, Apr 28, 2021 | 106.53 | 107.79 | 103.80 | 105.35 | 360 | NASDAQ | SITM | Tue, Apr 27, 2021 | 102.59 | 109.52 | 102.25 | 107.64 | 359 | NASDAQ | SITM | Mon, Apr 26, 2021 | 99.77 | 103.32 | 97.57 | 101.33 | 358 | NASDAQ | SITM | Fri, Apr 23, 2021 | 95.36 | 100.71 | 93.39 | 100.32 | 357 | NASDAQ | SITM | Thu, Apr 22, 2021 | 95.68 | 98.48 | 93.31 | 94.43 | 356 | NASDAQ | SITM | Wed, Apr 21, 2021 | 90.53 | 95.74 | 90.02 | 95.23 | 355 | NASDAQ | SITM | Tue, Apr 20, 2021 | 97.11 | 98.40 | 90.57 | 91.12 | 354 | NASDAQ | SITM | Mon, Apr 19, 2021 | 98.17 | 99.35 | 95.95 | 98.14 | 353 | NASDAQ | SITM | Fri, Apr 16, 2021 | 101.16 | 101.39 | 97.70 | 99.39 | 352 | NASDAQ | SITM | Thu, Apr 15, 2021 | 100.37 | 101.13 | 98.40 | 100.77 | 351 | NASDAQ | SITM | Wed, Apr 14, 2021 | 98.80 | 101.40 | 97.90 | 98.77 | 350 | NASDAQ | SITM | Tue, Apr 13, 2021 | 97.94 | 99.54 | 95.01 | 98.82 | 349 | NASDAQ | SITM | Mon, Apr 12, 2021 | 99.12 | 99.69 | 95.41 | 96.31 | 348 | NASDAQ | SITM | Fri, Apr 9, 2021 | 104.37 | 104.52 | 98.05 | 99.74 | 347 | NASDAQ | SITM | Thu, Apr 8, 2021 | 104.88 | 105.77 | 102.43 | 104.78 | 346 | NASDAQ | SITM | Wed, Apr 7, 2021 | 103.69 | 105.68 | 100.04 | 102.18 | 345 | NASDAQ | SITM | Tue, Apr 6, 2021 | 105.86 | 107.54 | 103.06 | 104.25 | 344 | NASDAQ | SITM | Mon, Apr 5, 2021 | 109.79 | 109.79 | 102.99 | 105.91 | 343 | NASDAQ | SITM | Thu, Apr 1, 2021 | 101.22 | 105.91 | 100.46 | 105.30 | 342 | NASDAQ | SITM | Wed, Mar 31, 2021 | 96.29 | 99.91 | 95.62 | 98.60 | 341 | NASDAQ | SITM | Tue, Mar 30, 2021 | 92.29 | 95.00 | 90.50 | 94.67 | 340 | NASDAQ | SITM | Mon, Mar 29, 2021 | 98.93 | 102.48 | 91.04 | 92.77 | 339 | NASDAQ | SITM | Fri, Mar 26, 2021 | 98.95 | 102.24 | 97.07 | 100.03 | 338 | NASDAQ | SITM | Thu, Mar 25, 2021 | 97.01 | 99.97 | 92.00 | 98.71 | 337 | NASDAQ | SITM | Wed, Mar 24, 2021 | 108.21 | 108.71 | 98.21 | 98.34 | 336 | NASDAQ | SITM | Tue, Mar 23, 2021 | 107.19 | 107.75 | 102.09 | 106.48 | 335 | NASDAQ | SITM | Mon, Mar 22, 2021 | 103.51 | 109.75 | 101.17 | 107.96 | 334 | NASDAQ | SITM | Fri, Mar 19, 2021 | 98.93 | 103.98 | 97.57 | 102.90 | 333 | NASDAQ | SITM | Thu, Mar 18, 2021 | 101.44 | 103.82 | 99.04 | 99.59 | 332 | NASDAQ | SITM | Wed, Mar 17, 2021 | 104.01 | 105.50 | 99.00 | 103.81 | 331 | NASDAQ | SITM | Tue, Mar 16, 2021 | 104.76 | 111.79 | 103.86 | 106.96 | 330 | NASDAQ | SITM | Mon, Mar 15, 2021 | 100.56 | 103.91 | 99.29 | 103.25 | 329 | NASDAQ | SITM | Fri, Mar 12, 2021 | 105.20 | 105.81 | 99.87 | 100.00 | 328 | NASDAQ | SITM | Thu, Mar 11, 2021 | 103.66 | 108.97 | 103.66 | 108.37 | 327 | NASDAQ | SITM | Wed, Mar 10, 2021 | 103.95 | 107.00 | 99.54 | 99.92 | 326 | NASDAQ | SITM | Tue, Mar 9, 2021 | 97.48 | 105.57 | 96.21 | 102.47 | 325 | NASDAQ | SITM | Mon, Mar 8, 2021 | 98.60 | 101.29 | 93.23 | 93.86 | 324 | NASDAQ | SITM | Fri, Mar 5, 2021 | 92.47 | 97.86 | 82.62 | 96.42 | 323 | NASDAQ | SITM | Thu, Mar 4, 2021 | 91.00 | 94.63 | 88.00 | 90.54 | 322 | NASDAQ | SITM | Wed, Mar 3, 2021 | 97.69 | 98.35 | 91.37 | 93.02 | 321 | NASDAQ | SITM | Tue, Mar 2, 2021 | 100.10 | 101.73 | 96.60 | 98.52 | 320 | NASDAQ | SITM | Mon, Mar 1, 2021 | 99.26 | 101.74 | 96.71 | 100.41 | 319 | NASDAQ | SITM | Fri, Feb 26, 2021 | 102.31 | 106.01 | 96.74 | 97.43 | 318 | NASDAQ | SITM | Thu, Feb 25, 2021 | 116.54 | 116.54 | 97.37 | 101.19 | 317 | NASDAQ | SITM | Wed, Feb 24, 2021 | 113.98 | 117.76 | 107.73 | 116.13 | 316 | NASDAQ | SITM | Tue, Feb 23, 2021 | 107.36 | 114.50 | 100.00 | 112.63 | 315 | NASDAQ | SITM | Mon, Feb 22, 2021 | 122.01 | 125.80 | 110.37 | 110.75 | 314 | NASDAQ | SITM | Fri, Feb 19, 2021 | 126.43 | 127.34 | 122.37 | 123.81 | 313 | NASDAQ | SITM | Thu, Feb 18, 2021 | 125.24 | 127.14 | 122.00 | 124.66 | 312 | NASDAQ | SITM | Wed, Feb 17, 2021 | 145.51 | 146.90 | 123.13 | 140.28 | 311 | NASDAQ | SITM | Tue, Feb 16, 2021 | 144.17 | 151.78 | 143.75 | 148.49 | 310 | NASDAQ | SITM | Fri, Feb 12, 2021 | 138.80 | 144.95 | 136.88 | 144.17 | 309 | NASDAQ | SITM | Thu, Feb 11, 2021 | 132.77 | 140.92 | 132.41 | 140.32 | 308 | NASDAQ | SITM | Wed, Feb 10, 2021 | 134.88 | 136.98 | 129.11 | 133.14 | 307 | NASDAQ | SITM | Tue, Feb 9, 2021 | 137.89 | 147.67 | 137.72 | 142.20 | 306 | NASDAQ | SITM | Mon, Feb 8, 2021 | 132.94 | 138.84 | 132.94 | 138.36 | 305 | NASDAQ | SITM | Fri, Feb 5, 2021 | 131.75 | 135.74 | 130.03 | 131.00 | 304 | NASDAQ | SITM | Thu, Feb 4, 2021 | 135.75 | 136.04 | 123.27 | 129.66 | 303 | NASDAQ | SITM | Wed, Feb 3, 2021 | 133.71 | 135.00 | 128.00 | 133.46 | 302 | NASDAQ | SITM | Tue, Feb 2, 2021 | 132.99 | 136.04 | 129.69 | 133.29 | 301 | NASDAQ | SITM | Mon, Feb 1, 2021 | 125.02 | 130.65 | 123.86 | 129.35 | 300 | NASDAQ | SITM | Fri, Jan 29, 2021 | 123.88 | 125.97 | 118.08 | 122.05 | 299 | NASDAQ | SITM | Thu, Jan 28, 2021 | 123.22 | 130.43 | 122.11 | 122.30 | 298 | NASDAQ | SITM | Wed, Jan 27, 2021 | 130.13 | 135.89 | 122.25 | 123.21 | 297 | NASDAQ | SITM | Tue, Jan 26, 2021 | 136.71 | 138.11 | 131.95 | 136.07 | 296 | NASDAQ | SITM | Mon, Jan 25, 2021 | 138.50 | 140.69 | 131.00 | 133.42 | 295 | NASDAQ | SITM | Fri, Jan 22, 2021 | 136.65 | 143.46 | 134.15 | 138.44 | 294 | NASDAQ | SITM | Thu, Jan 21, 2021 | 135.56 | 137.51 | 132.46 | 136.60 | 293 | NASDAQ | SITM | Wed, Jan 20, 2021 | 136.72 | 140.99 | 133.26 | 135.25 | 292 | NASDAQ | SITM | Tue, Jan 19, 2021 | 138.84 | 142.70 | 135.01 | 135.81 | 291 | NASDAQ | SITM | Fri, Jan 15, 2021 | 135.18 | 139.36 | 133.88 | 136.50 | 290 | NASDAQ | SITM | Thu, Jan 14, 2021 | 128.66 | 135.72 | 128.66 | 135.37 | 289 | NASDAQ | SITM | Wed, Jan 13, 2021 | 134.69 | 135.00 | 126.00 | 129.00 | 288 | NASDAQ | SITM | Tue, Jan 12, 2021 | 128.05 | 132.75 | 126.28 | 132.35 | 287 | NASDAQ | SITM | Mon, Jan 11, 2021 | 122.09 | 135.75 | 118.78 | 126.55 | 286 | NASDAQ | SITM | Fri, Jan 8, 2021 | 125.32 | 129.93 | 119.33 | 120.65 | 285 | NASDAQ | SITM | Thu, Jan 7, 2021 | 120.98 | 123.86 | 118.01 | 122.12 | 284 | NASDAQ | SITM | Wed, Jan 6, 2021 | 108.86 | 112.94 | 107.56 | 108.53 | 283 | NASDAQ | SITM | Tue, Jan 5, 2021 | 110.38 | 114.74 | 109.71 | 110.28 | 282 | NASDAQ | SITM | Mon, Jan 4, 2021 | 114.78 | 117.42 | 107.29 | 110.31 | 281 | NASDAQ | SITM | Thu, Dec 31, 2020 | 109.72 | 114.46 | 108.16 | 111.93 | 280 | NASDAQ | SITM | Wed, Dec 30, 2020 | 104.80 | 109.94 | 104.47 | 108.62 | 279 | NASDAQ | SITM | Tue, Dec 29, 2020 | 108.03 | 108.99 | 101.21 | 103.76 | 278 | NASDAQ | SITM | Mon, Dec 28, 2020 | 107.00 | 110.00 | 105.43 | 108.03 | 277 | NASDAQ | SITM | Thu, Dec 24, 2020 | 108.00 | 108.00 | 102.93 | 106.85 | 276 | NASDAQ | SITM | Wed, Dec 23, 2020 | 111.66 | 113.09 | 107.66 | 108.20 | 275 | NASDAQ | SITM | Tue, Dec 22, 2020 | 109.90 | 113.56 | 107.83 | 111.65 | 274 | NASDAQ | SITM | Mon, Dec 21, 2020 | 110.28 | 112.50 | 107.50 | 109.93 | 273 | NASDAQ | SITM | Fri, Dec 18, 2020 | 116.22 | 117.41 | 112.34 | 113.10 | 272 | NASDAQ | SITM | Thu, Dec 17, 2020 | 109.72 | 118.60 | 109.72 | 115.00 | 271 | NASDAQ | SITM | Wed, Dec 16, 2020 | 110.40 | 111.63 | 107.07 | 109.09 | 270 | NASDAQ | SITM | Tue, Dec 15, 2020 | 102.92 | 117.16 | 102.92 | 109.76 | 269 | NASDAQ | SITM | Mon, Dec 14, 2020 | 104.23 | 105.92 | 101.27 | 103.49 | 268 | NASDAQ | SITM | Fri, Dec 11, 2020 | 106.00 | 109.24 | 100.85 | 102.60 | 267 | NASDAQ | SITM | Thu, Dec 10, 2020 | 101.71 | 106.77 | 101.71 | 106.43 | 266 | NASDAQ | SITM | Wed, Dec 9, 2020 | 108.47 | 110.91 | 99.60 | 102.02 | 265 | NASDAQ | SITM | Tue, Dec 8, 2020 | 106.14 | 108.36 | 101.53 | 108.29 | 264 | NASDAQ | SITM | Mon, Dec 7, 2020 | 104.34 | 107.87 | 101.92 | 107.00 | 263 | NASDAQ | SITM | Fri, Dec 4, 2020 | 92.50 | 104.01 | 92.50 | 103.79 | 262 | NASDAQ | SITM | Thu, Dec 3, 2020 | 93.28 | 95.71 | 91.74 | 92.39 | 261 | NASDAQ | SITM | Wed, Dec 2, 2020 | 87.91 | 93.00 | 84.26 | 92.30 | 260 | NASDAQ | SITM | Tue, Dec 1, 2020 | 87.55 | 90.34 | 84.42 | 87.95 | 259 | NASDAQ | SITM | Mon, Nov 30, 2020 | 88.55 | 90.68 | 86.07 | 86.97 | 258 | NASDAQ | SITM | Fri, Nov 27, 2020 | 90.85 | 92.57 | 87.06 | 88.26 | 257 | NASDAQ | SITM | Wed, Nov 25, 2020 | 83.21 | 91.43 | 82.71 | 88.15 | 256 | NASDAQ | SITM | Tue, Nov 24, 2020 | 87.03 | 87.16 | 78.77 | 81.00 | 255 | NASDAQ | SITM | Mon, Nov 23, 2020 | 81.84 | 85.93 | 77.69 | 85.20 | 254 | NASDAQ | SITM | Fri, Nov 20, 2020 | 81.42 | 84.43 | 80.34 | 82.30 | 253 | NASDAQ | SITM | Thu, Nov 19, 2020 | 79.77 | 83.15 | 79.28 | 82.21 | 252 | NASDAQ | SITM | Wed, Nov 18, 2020 | 86.24 | 87.88 | 79.39 | 80.77 | 251 | NASDAQ | SITM | Tue, Nov 17, 2020 | 88.00 | 88.55 | 86.11 | 86.78 | 250 | NASDAQ | SITM | Mon, Nov 16, 2020 | 93.98 | 96.75 | 85.92 | 88.36 | 249 | NASDAQ | SITM | Fri, Nov 13, 2020 | 94.88 | 97.56 | 93.79 | 93.99 | 248 | NASDAQ | SITM | Thu, Nov 12, 2020 | 94.65 | 96.24 | 93.20 | 94.40 | 247 | NASDAQ | SITM | Wed, Nov 11, 2020 | 91.15 | 95.79 | 90.30 | 93.20 | 246 | NASDAQ | SITM | Tue, Nov 10, 2020 | 95.12 | 98.14 | 89.48 | 90.28 | 245 | NASDAQ | SITM | Mon, Nov 9, 2020 | 110.00 | 112.69 | 94.38 | 95.09 | 244 | NASDAQ | SITM | Fri, Nov 6, 2020 | 96.33 | 106.44 | 95.17 | 103.50 | 243 | NASDAQ | SITM | Thu, Nov 5, 2020 | 93.00 | 99.07 | 91.57 | 95.56 | 242 | NASDAQ | SITM | Wed, Nov 4, 2020 | 92.36 | 93.78 | 89.22 | 93.60 | 241 | NASDAQ | SITM | Tue, Nov 3, 2020 | 85.65 | 92.99 | 85.65 | 91.61 | 240 | NASDAQ | SITM | Mon, Nov 2, 2020 | 84.99 | 87.00 | 83.35 | 84.55 | 239 | NASDAQ | SITM | Fri, Oct 30, 2020 | 87.46 | 89.93 | 82.57 | 83.49 | 238 | NASDAQ | SITM | Thu, Oct 29, 2020 | 87.54 | 89.64 | 86.46 | 88.41 | 237 | NASDAQ | SITM | Wed, Oct 28, 2020 | 91.30 | 92.51 | 84.00 | 86.29 | 236 | NASDAQ | SITM | Tue, Oct 27, 2020 | 91.76 | 94.61 | 91.76 | 92.85 | 235 | NASDAQ | SITM | Mon, Oct 26, 2020 | 92.59 | 93.60 | 89.34 | 91.11 | 234 | NASDAQ | SITM | Fri, Oct 23, 2020 | 91.16 | 93.58 | 90.41 | 93.30 | 233 | NASDAQ | SITM | Thu, Oct 22, 2020 | 88.51 | 92.12 | 87.77 | 91.09 | 232 | NASDAQ | SITM | Wed, Oct 21, 2020 | 92.19 | 93.24 | 87.39 | 88.16 | 231 | NASDAQ | SITM | Tue, Oct 20, 2020 | 92.61 | 92.61 | 87.22 | 92.14 | 230 | NASDAQ | SITM | Mon, Oct 19, 2020 | 94.56 | 96.46 | 88.01 | 89.87 | 229 | NASDAQ | SITM | Fri, Oct 16, 2020 | 94.95 | 98.63 | 92.42 | 92.47 | 228 | NASDAQ | SITM | Thu, Oct 15, 2020 | 90.90 | 95.23 | 90.00 | 94.47 | 227 | NASDAQ | SITM | Wed, Oct 14, 2020 | 91.25 | 93.07 | 88.81 | 90.38 | 226 | NASDAQ | SITM | Tue, Oct 13, 2020 | 91.00 | 91.69 | 89.10 | 90.49 | 225 | NASDAQ | SITM | Mon, Oct 12, 2020 | 86.40 | 91.51 | 86.40 | 89.78 | 224 | NASDAQ | SITM | Fri, Oct 9, 2020 | 84.29 | 86.44 | 83.66 | 85.90 | 223 | NASDAQ | SITM | Thu, Oct 8, 2020 | 85.26 | 85.74 | 83.28 | 83.62 | 222 | NASDAQ | SITM | Wed, Oct 7, 2020 | 85.21 | 86.38 | 84.00 | 84.66 | 221 | NASDAQ | SITM | Tue, Oct 6, 2020 | 83.94 | 85.46 | 82.00 | 83.97 | 220 | NASDAQ | SITM | Mon, Oct 5, 2020 | 88.22 | 88.22 | 84.27 | 84.52 | 219 | NASDAQ | SITM | Fri, Oct 2, 2020 | 86.02 | 88.78 | 85.27 | 86.70 | 218 | NASDAQ | SITM | Thu, Oct 1, 2020 | 85.17 | 88.51 | 83.55 | 88.51 | 217 | NASDAQ | SITM | Wed, Sep 30, 2020 | 85.17 | 85.86 | 83.40 | 84.03 | 216 | NASDAQ | SITM | Tue, Sep 29, 2020 | 82.35 | 86.67 | 82.31 | 85.62 | 215 | NASDAQ | SITM | Mon, Sep 28, 2020 | 79.49 | 82.42 | 77.67 | 81.85 | 214 | NASDAQ | SITM | Fri, Sep 25, 2020 | 76.39 | 79.47 | 75.37 | 78.27 | 213 | NASDAQ | SITM | Thu, Sep 24, 2020 | 74.52 | 78.26 | 71.59 | 76.56 | 212 | NASDAQ | SITM | Wed, Sep 23, 2020 | 75.87 | 78.47 | 74.05 | 74.94 | 211 | NASDAQ | SITM | Tue, Sep 22, 2020 | 73.10 | 76.84 | 71.75 | 76.40 | 210 | NASDAQ | SITM | Mon, Sep 21, 2020 | 70.43 | 73.76 | 70.31 | 72.50 | 209 | NASDAQ | SITM | Fri, Sep 18, 2020 | 72.03 | 73.41 | 70.74 | 72.71 | 208 | NASDAQ | SITM | Thu, Sep 17, 2020 | 63.84 | 72.50 | 63.00 | 71.33 | 207 | NASDAQ | SITM | Wed, Sep 16, 2020 | 67.51 | 67.63 | 65.71 | 66.01 | 206 | NASDAQ | SITM | Tue, Sep 15, 2020 | 67.73 | 67.73 | 65.08 | 66.50 | 205 | NASDAQ | SITM | Mon, Sep 14, 2020 | 65.64 | 67.81 | 63.88 | 66.84 | 204 | NASDAQ | SITM | Fri, Sep 11, 2020 | 66.05 | 68.06 | 63.80 | 63.98 | 203 | NASDAQ | SITM | Thu, Sep 10, 2020 | 68.97 | 69.99 | 65.22 | 65.88 | 202 | NASDAQ | SITM | Wed, Sep 9, 2020 | 69.05 | 69.62 | 67.80 | 68.43 | 201 | NASDAQ | SITM | Tue, Sep 8, 2020 | 67.76 | 68.42 | 65.02 | 66.67 | 200 | NASDAQ | SITM | Fri, Sep 4, 2020 | 73.44 | 73.84 | 65.22 | 69.35 | 199 | NASDAQ | SITM | Thu, Sep 3, 2020 | 75.97 | 76.09 | 69.41 | 72.67 | 198 | NASDAQ | SITM | Wed, Sep 2, 2020 | 76.60 | 78.81 | 76.03 | 77.47 | 197 | NASDAQ | SITM | Tue, Sep 1, 2020 | 68.03 | 81.60 | 67.25 | 75.20 | 196 | NASDAQ | SITM | Mon, Aug 31, 2020 | 68.00 | 68.12 | 65.58 | 65.88 | 195 | NASDAQ | SITM | Fri, Aug 28, 2020 | 67.88 | 68.43 | 66.77 | 68.04 | 194 | NASDAQ | SITM | Thu, Aug 27, 2020 | 69.40 | 69.45 | 67.08 | 67.27 | 193 | NASDAQ | SITM | Wed, Aug 26, 2020 | 71.29 | 71.29 | 68.31 | 69.11 | 192 | NASDAQ | SITM | Tue, Aug 25, 2020 | 65.02 | 71.65 | 65.02 | 71.21 | 191 | NASDAQ | SITM | Mon, Aug 24, 2020 | 66.65 | 69.18 | 65.88 | 67.40 | 190 | NASDAQ | SITM | Fri, Aug 21, 2020 | 66.39 | 67.34 | 63.46 | 65.36 | 189 | NASDAQ | SITM | Thu, Aug 20, 2020 | 66.25 | 67.67 | 65.52 | 66.30 | 188 | NASDAQ | SITM | Wed, Aug 19, 2020 | 67.20 | 69.27 | 66.08 | 67.32 | 187 | NASDAQ | SITM | Tue, Aug 18, 2020 | 67.06 | 67.73 | 65.50 | 67.43 | 186 | NASDAQ | SITM | Mon, Aug 17, 2020 | 65.54 | 68.44 | 65.25 | 66.39 | 185 | NASDAQ | SITM | Fri, Aug 14, 2020 | 64.75 | 65.69 | 63.61 | 64.68 | 184 | NASDAQ | SITM | Thu, Aug 13, 2020 | 62.40 | 65.12 | 61.89 | 64.62 | 183 | NASDAQ | SITM | Wed, Aug 12, 2020 | 61.57 | 63.55 | 61.57 | 62.57 | 182 | NASDAQ | SITM | Tue, Aug 11, 2020 | 65.03 | 65.64 | 60.65 | 61.13 | 181 | NASDAQ | SITM | Mon, Aug 10, 2020 | 59.50 | 66.66 | 59.36 | 63.49 | 180 | NASDAQ | SITM | Fri, Aug 7, 2020 | 62.44 | 64.64 | 58.00 | 58.92 | 179 | NASDAQ | SITM | Thu, Aug 6, 2020 | 61.41 | 63.86 | 59.28 | 61.58 | 178 | NASDAQ | SITM | Wed, Aug 5, 2020 | 57.42 | 58.77 | 56.08 | 58.14 | 177 | NASDAQ | SITM | Tue, Aug 4, 2020 | 55.00 | 57.26 | 54.82 | 57.25 | 176 | NASDAQ | SITM | Mon, Aug 3, 2020 | 53.37 | 55.48 | 52.50 | 54.85 | 175 | NASDAQ | SITM | Fri, Jul 31, 2020 | 54.93 | 54.99 | 51.20 | 53.15 | 174 | NASDAQ | SITM | Thu, Jul 30, 2020 | 51.30 | 54.72 | 51.00 | 54.44 | 173 | NASDAQ | SITM | Wed, Jul 29, 2020 | 51.28 | 52.22 | 50.60 | 51.93 | 172 | NASDAQ | SITM | Tue, Jul 28, 2020 | 52.15 | 52.43 | 50.56 | 50.66 | 171 | NASDAQ | SITM | Mon, Jul 27, 2020 | 52.22 | 53.67 | 51.48 | 52.22 | 170 | NASDAQ | SITM | Fri, Jul 24, 2020 | 53.08 | 53.57 | 48.88 | 51.30 | 169 | NASDAQ | SITM | Thu, Jul 23, 2020 | 53.88 | 55.33 | 53.35 | 54.29 | 168 | NASDAQ | SITM | Wed, Jul 22, 2020 | 53.61 | 54.65 | 53.30 | 53.83 | 167 | NASDAQ | SITM | Tue, Jul 21, 2020 | 59.60 | 59.80 | 53.35 | 54.02 | 166 | NASDAQ | SITM | Mon, Jul 20, 2020 | 54.85 | 59.23 | 54.41 | 58.29 | 165 | NASDAQ | SITM | Fri, Jul 17, 2020 | 48.93 | 53.78 | 48.90 | 53.31 | 164 | NASDAQ | SITM | Thu, Jul 16, 2020 | 48.07 | 49.00 | 46.45 | 48.90 | 163 | NASDAQ | SITM | Wed, Jul 15, 2020 | 48.01 | 50.27 | 47.56 | 48.59 | 162 | NASDAQ | SITM | Tue, Jul 14, 2020 | 45.50 | 47.73 | 45.04 | 47.54 | 161 | NASDAQ | SITM | Mon, Jul 13, 2020 | 46.84 | 49.83 | 45.33 | 45.87 | 160 | NASDAQ | SITM | Fri, Jul 10, 2020 | 46.87 | 47.94 | 45.66 | 46.85 | 159 | NASDAQ | SITM | Thu, Jul 9, 2020 | 46.45 | 49.09 | 44.87 | 46.72 | 158 | NASDAQ | SITM | Wed, Jul 8, 2020 | 46.27 | 47.50 | 45.65 | 46.10 | 157 | NASDAQ | SITM | Tue, Jul 7, 2020 | 49.38 | 49.38 | 44.69 | 45.93 | 156 | NASDAQ | SITM | Mon, Jul 6, 2020 | 46.65 | 51.57 | 46.25 | 48.53 | 155 | NASDAQ | SITM | Thu, Jul 2, 2020 | 47.58 | 48.52 | 42.01 | 45.85 | 154 | NASDAQ | SITM | Wed, Jul 1, 2020 | 47.58 | 48.51 | 46.75 | 46.87 | 153 | NASDAQ | SITM | Tue, Jun 30, 2020 | 46.60 | 48.07 | 44.82 | 47.41 | 152 | NASDAQ | SITM | Mon, Jun 29, 2020 | 45.84 | 46.15 | 44.03 | 44.78 | 151 | NASDAQ | SITM | Fri, Jun 26, 2020 | 46.71 | 47.00 | 45.04 | 45.89 | 150 | NASDAQ | SITM | Thu, Jun 25, 2020 | 47.55 | 47.55 | 45.78 | 47.00 | 149 | NASDAQ | SITM | Wed, Jun 24, 2020 | 47.90 | 48.70 | 46.62 | 47.71 | 148 | NASDAQ | SITM | Tue, Jun 23, 2020 | 48.19 | 50.43 | 47.01 | 48.05 | 147 | NASDAQ | SITM | Mon, Jun 22, 2020 | 46.72 | 47.00 | 44.66 | 46.79 | 146 | NASDAQ | SITM | Fri, Jun 19, 2020 | 47.36 | 48.00 | 45.69 | 46.25 | 145 | NASDAQ | SITM | Thu, Jun 18, 2020 | 46.16 | 47.40 | 44.11 | 46.84 | 144 | NASDAQ | SITM | Wed, Jun 17, 2020 | 42.50 | 49.94 | 42.15 | 46.66 | 143 | NASDAQ | SITM | Tue, Jun 16, 2020 | 40.59 | 42.84 | 40.41 | 41.50 | 142 | NASDAQ | SITM | Mon, Jun 15, 2020 | 35.53 | 39.54 | 34.24 | 39.21 | 141 | NASDAQ | SITM | Fri, Jun 12, 2020 | 33.50 | 36.99 | 33.00 | 35.75 | 140 | NASDAQ | SITM | Thu, Jun 11, 2020 | 37.11 | 37.99 | 32.65 | 32.74 | 139 | NASDAQ | SITM | Wed, Jun 10, 2020 | 36.13 | 39.49 | 33.62 | 37.92 | 138 | NASDAQ | SITM | Tue, Jun 9, 2020 | 34.98 | 39.73 | 34.98 | 38.60 | 137 | NASDAQ | SITM | Mon, Jun 8, 2020 | 34.00 | 37.06 | 34.00 | 35.69 | 136 | NASDAQ | SITM | Fri, Jun 5, 2020 | 34.73 | 35.39 | 33.66 | 33.79 | 135 | NASDAQ | SITM | Thu, Jun 4, 2020 | 34.00 | 34.88 | 33.11 | 33.89 | 134 | NASDAQ | SITM | Wed, Jun 3, 2020 | 32.99 | 35.00 | 32.71 | 33.48 | 133 | NASDAQ | SITM | Tue, Jun 2, 2020 | 31.21 | 32.95 | 31.21 | 31.96 | 132 | NASDAQ | SITM | Mon, Jun 1, 2020 | 29.40 | 32.19 | 29.40 | 31.00 | 131 | NASDAQ | SITM | Fri, May 29, 2020 | 30.50 | 30.75 | 29.25 | 29.81 | 130 | NASDAQ | SITM | Thu, May 28, 2020 | 31.85 | 32.41 | 30.85 | 30.98 | 129 | NASDAQ | SITM | Wed, May 27, 2020 | 31.08 | 32.30 | 30.00 | 32.01 | 128 | NASDAQ | SITM | Tue, May 26, 2020 | 33.46 | 35.34 | 30.94 | 31.43 | 127 | NASDAQ | SITM | Fri, May 22, 2020 | 32.89 | 35.29 | 32.41 | 33.40 | 126 | NASDAQ | SITM | Thu, May 21, 2020 | 33.83 | 36.91 | 31.36 | 32.30 | 125 | NASDAQ | SITM | Wed, May 20, 2020 | 32.18 | 35.18 | 31.94 | 32.52 | 124 | NASDAQ | SITM | Tue, May 19, 2020 | 34.43 | 35.00 | 30.50 | 30.93 | 123 | NASDAQ | SITM | Mon, May 18, 2020 | 25.83 | 28.34 | 25.83 | 28.02 | 122 | NASDAQ | SITM | Fri, May 15, 2020 | 24.93 | 25.17 | 24.46 | 25.08 | 121 | NASDAQ | SITM | Thu, May 14, 2020 | 24.26 | 25.30 | 24.00 | 25.20 | 120 | NASDAQ | SITM | Wed, May 13, 2020 | 25.08 | 25.08 | 24.00 | 24.82 | 119 | NASDAQ | SITM | Tue, May 12, 2020 | 25.44 | 25.64 | 24.34 | 25.43 | 118 | NASDAQ | SITM | Mon, May 11, 2020 | 24.39 | 25.73 | 23.78 | 25.64 | 117 | NASDAQ | SITM | Fri, May 8, 2020 | 25.76 | 25.87 | 24.26 | 25.87 | 116 | NASDAQ | SITM | Thu, May 7, 2020 | 23.37 | 26.97 | 23.00 | 25.10 | 115 | NASDAQ | SITM | Wed, May 6, 2020 | 23.34 | 23.34 | 22.12 | 22.69 | 114 | NASDAQ | SITM | Tue, May 5, 2020 | 22.39 | 22.98 | 22.04 | 22.72 | 113 | NASDAQ | SITM | Mon, May 4, 2020 | 20.78 | 21.57 | 20.20 | 21.57 | 112 | NASDAQ | SITM | Fri, May 1, 2020 | 20.88 | 21.40 | 20.08 | 21.28 | 111 | NASDAQ | SITM | Thu, Apr 30, 2020 | 22.46 | 22.56 | 20.86 | 21.66 | 110 | NASDAQ | SITM | Wed, Apr 29, 2020 | 22.40 | 22.65 | 22.00 | 22.52 | 109 | NASDAQ | SITM | Tue, Apr 28, 2020 | 21.35 | 22.14 | 21.01 | 21.90 | 108 | NASDAQ | SITM | Mon, Apr 27, 2020 | 20.03 | 21.99 | 19.59 | 21.14 | 107 | NASDAQ | SITM | Fri, Apr 24, 2020 | 20.00 | 20.00 | 18.77 | 19.53 | 106 | NASDAQ | SITM | Thu, Apr 23, 2020 | 19.50 | 21.00 | 19.00 | 19.65 | 105 | NASDAQ | SITM | Wed, Apr 22, 2020 | 18.20 | 19.34 | 17.99 | 19.27 | 104 | NASDAQ | SITM | Tue, Apr 21, 2020 | 18.46 | 18.77 | 17.50 | 17.70 | 103 | NASDAQ | SITM | Mon, Apr 20, 2020 | 19.11 | 19.84 | 18.56 | 18.85 | 102 | NASDAQ | SITM | Fri, Apr 17, 2020 | 20.20 | 20.60 | 19.00 | 19.55 | 101 | NASDAQ | SITM | Thu, Apr 16, 2020 | 20.02 | 20.56 | 19.09 | 19.41 | 100 | NASDAQ | SITM | Wed, Apr 15, 2020 | 20.32 | 20.57 | 19.92 | 20.00 | 99 | NASDAQ | SITM | Tue, Apr 14, 2020 | 19.80 | 21.49 | 19.52 | 20.82 | 98 | NASDAQ | SITM | Mon, Apr 13, 2020 | 21.21 | 22.00 | 19.68 | 19.69 | 97 | NASDAQ | SITM | Thu, Apr 9, 2020 | 21.48 | 22.00 | 19.84 | 21.03 | 96 | NASDAQ | SITM | Wed, Apr 8, 2020 | 22.40 | 22.40 | 20.84 | 21.30 | 95 | NASDAQ | SITM | Tue, Apr 7, 2020 | 23.55 | 23.80 | 21.00 | 22.26 | 94 | NASDAQ | SITM | Mon, Apr 6, 2020 | 20.20 | 24.25 | 19.60 | 23.50 | 93 | NASDAQ | SITM | Fri, Apr 3, 2020 | 20.51 | 21.00 | 18.99 | 19.70 | 92 | NASDAQ | SITM | Thu, Apr 2, 2020 | 20.58 | 21.67 | 18.05 | 19.87 | 91 | NASDAQ | SITM | Wed, Apr 1, 2020 | 20.75 | 21.30 | 19.67 | 20.92 | 90 | NASDAQ | SITM | Tue, Mar 31, 2020 | 22.28 | 22.30 | 20.70 | 21.77 | 89 | NASDAQ | SITM | Mon, Mar 30, 2020 | 21.05 | 22.55 | 20.52 | 22.55 | 88 | NASDAQ | SITM | Fri, Mar 27, 2020 | 20.81 | 22.00 | 20.35 | 20.76 | 87 | NASDAQ | SITM | Thu, Mar 26, 2020 | 22.50 | 22.74 | 20.45 | 21.55 | 86 | NASDAQ | SITM | Wed, Mar 25, 2020 | 20.80 | 22.85 | 20.20 | 22.29 | 85 | NASDAQ | SITM | Tue, Mar 24, 2020 | 20.57 | 25.52 | 20.12 | 21.04 | 84 | NASDAQ | SITM | Mon, Mar 23, 2020 | 23.14 | 23.14 | 18.53 | 19.34 | 83 | NASDAQ | SITM | Fri, Mar 20, 2020 | 19.20 | 27.98 | 17.75 | 23.61 | 82 | NASDAQ | SITM | Thu, Mar 19, 2020 | 16.76 | 18.63 | 16.76 | 17.95 | 81 | NASDAQ | SITM | Wed, Mar 18, 2020 | 20.36 | 20.66 | 16.50 | 16.80 | 80 | NASDAQ | SITM | Tue, Mar 17, 2020 | 18.95 | 21.88 | 17.35 | 21.72 | 79 | NASDAQ | SITM | Mon, Mar 16, 2020 | 20.25 | 21.81 | 16.58 | 18.35 | 78 | NASDAQ | SITM | Fri, Mar 13, 2020 | 17.91 | 21.04 | 17.00 | 20.43 | 77 | NASDAQ | SITM | Thu, Mar 12, 2020 | 18.36 | 20.11 | 15.42 | 16.98 | 76 | NASDAQ | SITM | Wed, Mar 11, 2020 | 20.60 | 22.25 | 19.02 | 19.28 | 75 | NASDAQ | SITM | Tue, Mar 10, 2020 | 21.62 | 23.11 | 19.83 | 21.25 | 74 | NASDAQ | SITM | Mon, Mar 9, 2020 | 22.00 | 22.41 | 20.00 | 21.02 | 73 | NASDAQ | SITM | Fri, Mar 6, 2020 | 23.88 | 24.50 | 22.00 | 23.40 | 72 | NASDAQ | SITM | Thu, Mar 5, 2020 | 24.99 | 28.00 | 24.53 | 24.69 | 71 | NASDAQ | SITM | Wed, Mar 4, 2020 | 25.19 | 26.00 | 22.98 | 25.55 | 70 | NASDAQ | SITM | Tue, Mar 3, 2020 | 24.93 | 24.97 | 23.99 | 24.80 | 69 | NASDAQ | SITM | Mon, Mar 2, 2020 | 23.05 | 24.81 | 21.82 | 24.67 | 68 | NASDAQ | SITM | Fri, Feb 28, 2020 | 25.09 | 25.28 | 22.37 | 22.66 | 67 | NASDAQ | SITM | Thu, Feb 27, 2020 | 26.09 | 26.62 | 24.01 | 25.70 | 66 | NASDAQ | SITM | Wed, Feb 26, 2020 | 27.70 | 28.80 | 26.37 | 26.82 | 65 | NASDAQ | SITM | Tue, Feb 25, 2020 | 29.46 | 29.46 | 26.66 | 27.12 | 64 | NASDAQ | SITM | Mon, Feb 24, 2020 | 29.45 | 29.80 | 27.56 | 28.57 | 63 | NASDAQ | SITM | Fri, Feb 21, 2020 | 31.44 | 31.44 | 29.88 | 30.43 | 62 | NASDAQ | SITM | Thu, Feb 20, 2020 | 30.14 | 31.97 | 29.12 | 31.18 | 61 | NASDAQ | SITM | Wed, Feb 19, 2020 | 28.20 | 30.78 | 28.20 | 30.25 | 60 | NASDAQ | SITM | Tue, Feb 18, 2020 | 28.62 | 29.02 | 27.82 | 28.00 | 59 | NASDAQ | SITM | Fri, Feb 14, 2020 | 30.00 | 31.02 | 27.92 | 28.85 | 58 | NASDAQ | SITM | Thu, Feb 13, 2020 | 31.55 | 32.49 | 29.36 | 29.84 | 57 | NASDAQ | SITM | Wed, Feb 12, 2020 | 31.67 | 36.46 | 31.45 | 31.55 | 56 | NASDAQ | SITM | Tue, Feb 11, 2020 | 30.94 | 31.87 | 30.63 | 31.37 | 55 | NASDAQ | SITM | Mon, Feb 10, 2020 | 30.90 | 31.68 | 30.00 | 30.78 | 54 | NASDAQ | SITM | Fri, Feb 7, 2020 | 30.25 | 31.53 | 29.30 | 31.00 | 53 | NASDAQ | SITM | Thu, Feb 6, 2020 | 29.50 | 30.60 | 27.51 | 30.27 | 52 | NASDAQ | SITM | Wed, Feb 5, 2020 | 27.40 | 27.74 | 25.97 | 27.33 | 51 | NASDAQ | SITM | Tue, Feb 4, 2020 | 25.80 | 29.76 | 25.80 | 26.75 | 50 | NASDAQ | SITM | Mon, Feb 3, 2020 | 25.65 | 26.38 | 25.10 | 25.74 | 49 | NASDAQ | SITM | Fri, Jan 31, 2020 | 24.82 | 25.97 | 24.22 | 25.42 | 48 | NASDAQ | SITM | Thu, Jan 30, 2020 | 26.20 | 26.20 | 24.45 | 24.87 | 47 | NASDAQ | SITM | Wed, Jan 29, 2020 | 26.64 | 27.20 | 25.27 | 26.01 | 46 | NASDAQ | SITM | Tue, Jan 28, 2020 | 24.07 | 26.59 | 23.75 | 26.44 | 45 | NASDAQ | SITM | Mon, Jan 27, 2020 | 24.91 | 25.20 | 23.41 | 24.11 | 44 | NASDAQ | SITM | Fri, Jan 24, 2020 | 23.49 | 25.72 | 23.12 | 25.01 | 43 | NASDAQ | SITM | Thu, Jan 23, 2020 | 23.99 | 24.55 | 23.00 | 23.54 | 42 | NASDAQ | SITM | Wed, Jan 22, 2020 | 24.50 | 25.50 | 23.62 | 23.99 | 41 | NASDAQ | SITM | Tue, Jan 21, 2020 | 25.61 | 26.69 | 24.41 | 24.68 | 40 | NASDAQ | SITM | Fri, Jan 17, 2020 | 24.90 | 26.70 | 23.89 | 25.41 | 39 | NASDAQ | SITM | Thu, Jan 16, 2020 | 23.89 | 24.90 | 23.35 | 24.90 | 38 | NASDAQ | SITM | Wed, Jan 15, 2020 | 23.94 | 24.77 | 23.41 | 24.00 | 37 | NASDAQ | SITM | Tue, Jan 14, 2020 | 22.31 | 23.98 | 21.91 | 23.47 | 36 | NASDAQ | SITM | Mon, Jan 13, 2020 | 22.84 | 23.70 | 21.69 | 22.43 | 35 | NASDAQ | SITM | Fri, Jan 10, 2020 | 22.32 | 22.96 | 20.77 | 22.80 | 34 | NASDAQ | SITM | Thu, Jan 9, 2020 | 22.65 | 22.71 | 20.66 | 22.31 | 33 | NASDAQ | SITM | Wed, Jan 8, 2020 | 22.33 | 22.99 | 22.02 | 22.55 | 32 | NASDAQ | SITM | Tue, Jan 7, 2020 | 21.54 | 23.19 | 21.49 | 22.13 | 31 | NASDAQ | SITM | Mon, Jan 6, 2020 | 22.07 | 24.45 | 22.00 | 22.15 | 30 | NASDAQ | SITM | Fri, Jan 3, 2020 | 24.10 | 24.40 | 22.78 | 23.33 | 29 | NASDAQ | SITM | Thu, Jan 2, 2020 | 26.00 | 27.50 | 23.30 | 24.34 | 28 | NASDAQ | SITM | Tue, Dec 31, 2019 | 24.61 | 25.84 | 24.24 | 25.50 | 27 | NASDAQ | SITM | Mon, Dec 30, 2019 | 23.08 | 24.85 | 22.30 | 24.37 | 26 | NASDAQ | SITM | Fri, Dec 27, 2019 | 21.30 | 22.99 | 20.90 | 22.74 | 25 | NASDAQ | SITM | Thu, Dec 26, 2019 | 21.25 | 21.84 | 20.51 | 21.59 | 24 | NASDAQ | SITM | Tue, Dec 24, 2019 | 21.12 | 21.77 | 21.11 | 21.21 | 23 | NASDAQ | SITM | Mon, Dec 23, 2019 | 21.36 | 21.88 | 21.01 | 21.11 | 22 | NASDAQ | SITM | Fri, Dec 20, 2019 | 21.19 | 21.94 | 20.94 | 21.64 | 21 | NASDAQ | SITM | Thu, Dec 19, 2019 | 21.66 | 21.98 | 20.63 | 21.07 | 20 | NASDAQ | SITM | Wed, Dec 18, 2019 | 22.37 | 22.37 | 21.50 | 21.52 | 19 | NASDAQ | SITM | Tue, Dec 17, 2019 | 21.65 | 22.98 | 20.51 | 22.26 | 18 | NASDAQ | SITM | Mon, Dec 16, 2019 | 19.98 | 22.28 | 19.96 | 21.29 | 17 | NASDAQ | SITM | Fri, Dec 13, 2019 | 19.50 | 19.88 | 18.89 | 19.63 | 16 | NASDAQ | SITM | Thu, Dec 12, 2019 | 20.50 | 20.50 | 18.09 | 19.25 | 15 | NASDAQ | SITM | Wed, Dec 11, 2019 | 19.65 | 20.95 | 19.50 | 20.34 | 14 | NASDAQ | SITM | Tue, Dec 10, 2019 | 20.30 | 21.10 | 19.20 | 19.64 | 13 | NASDAQ | SITM | Mon, Dec 9, 2019 | 18.04 | 21.22 | 17.19 | 20.50 | 12 | NASDAQ | SITM | Fri, Dec 6, 2019 | 16.70 | 18.03 | 16.22 | 18.03 | 11 | NASDAQ | SITM | Thu, Dec 5, 2019 | 16.95 | 16.95 | 16.05 | 16.80 | 10 | NASDAQ | SITM | Wed, Dec 4, 2019 | 16.77 | 17.11 | 16.77 | 16.94 | 9 | NASDAQ | SITM | Tue, Dec 3, 2019 | 16.80 | 17.48 | 16.10 | 16.74 | 8 | NASDAQ | SITM | Mon, Dec 2, 2019 | 17.50 | 18.18 | 16.37 | 16.60 | 7 | NASDAQ | SITM | Fri, Nov 29, 2019 | 17.51 | 17.60 | 17.09 | 17.40 | 6 | NASDAQ | SITM | Wed, Nov 27, 2019 | 16.99 | 17.64 | 16.99 | 17.49 | 5 | NASDAQ | SITM | Tue, Nov 26, 2019 | 17.17 | 17.69 | 16.70 | 17.01 | 4 | NASDAQ | SITM | Mon, Nov 25, 2019 | 18.00 | 18.80 | 16.55 | 17.15 | 3 | NASDAQ | SITM | Fri, Nov 22, 2019 | 18.65 | 19.00 | 17.27 | 18.05 | 2 | NASDAQ | SITM | Thu, Nov 21, 2019 | 16.90 | 19.14 | 16.21 | 18.65 | 1 | NASDAQ | SITM | Mon, Jul 18, 2011 | 0.00 | 0.00 | 0.00 | 0.00 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.