SiTime Corporation (SITM)
NASDAQ: SITM · Real-Time Price · USD
337.00
+9.65 (2.95%)
Mar 9, 2026, 3:05 PM EDT - Market open
SiTime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 316.24 | 339.69 | 305.21 | 339.70 | - | 3.77% | 486,704 |
| Mar 6, 2026 | 343.22 | 353.94 | 325.10 | 327.35 | 327.35 | -8.07% | 519,004 |
| Mar 5, 2026 | 377.19 | 391.84 | 351.82 | 356.09 | 356.09 | -7.14% | 505,638 |
| Mar 4, 2026 | 409.78 | 417.71 | 380.11 | 383.47 | 383.47 | -5.64% | 412,037 |
| Mar 3, 2026 | 418.59 | 421.29 | 395.48 | 406.41 | 406.41 | -7.80% | 436,142 |
| Mar 2, 2026 | 390.06 | 441.49 | 390.06 | 440.80 | 440.80 | 10.79% | 350,383 |
| Feb 27, 2026 | 391.40 | 399.17 | 383.04 | 397.88 | 397.88 | 0.01% | 406,338 |
| Feb 26, 2026 | 419.37 | 419.37 | 385.00 | 397.86 | 397.86 | -4.86% | 307,806 |
| Feb 25, 2026 | 406.50 | 426.75 | 406.25 | 418.17 | 418.17 | 3.31% | 358,475 |
| Feb 24, 2026 | 400.15 | 410.99 | 395.00 | 404.79 | 404.79 | 2.22% | 247,257 |
| Feb 23, 2026 | 411.35 | 411.35 | 388.00 | 396.01 | 396.01 | -2.69% | 236,169 |
| Feb 20, 2026 | 395.31 | 418.00 | 393.52 | 406.97 | 406.97 | 2.62% | 253,689 |
| Feb 19, 2026 | 404.74 | 410.85 | 389.21 | 396.57 | 396.57 | -3.45% | 271,031 |
| Feb 18, 2026 | 414.55 | 428.35 | 403.97 | 410.72 | 410.72 | -0.80% | 233,775 |
| Feb 17, 2026 | 413.08 | 420.77 | 392.95 | 414.05 | 414.05 | -1.47% | 253,801 |
| Feb 13, 2026 | 414.53 | 431.00 | 410.40 | 420.23 | 420.23 | -0.70% | 437,443 |
| Feb 12, 2026 | 446.50 | 446.96 | 416.01 | 423.20 | 423.20 | -3.00% | 383,337 |
| Feb 11, 2026 | 420.00 | 437.39 | 414.66 | 436.28 | 436.28 | 5.44% | 235,955 |
| Feb 10, 2026 | 420.36 | 429.28 | 410.43 | 413.76 | 413.76 | -0.86% | 342,142 |
| Feb 9, 2026 | 419.00 | 433.83 | 415.00 | 417.36 | 417.36 | -0.32% | 350,696 |
| Feb 6, 2026 | 424.86 | 440.00 | 400.67 | 418.69 | 418.69 | 2.05% | 543,155 |
| Feb 5, 2026 | 384.42 | 438.19 | 337.51 | 410.29 | 410.29 | 17.91% | 1,329,872 |
| Feb 4, 2026 | 357.17 | 371.79 | 338.59 | 347.96 | 347.96 | -1.00% | 633,641 |
| Feb 3, 2026 | 381.86 | 398.59 | 348.05 | 351.47 | 351.47 | -6.07% | 569,524 |
| Feb 2, 2026 | 352.64 | 382.50 | 352.64 | 374.18 | 374.18 | 3.05% | 278,040 |
| Jan 30, 2026 | 359.93 | 384.93 | 359.93 | 363.11 | 363.11 | -0.68% | 553,811 |
| Jan 29, 2026 | 359.07 | 371.50 | 348.75 | 365.58 | 365.58 | 1.24% | 290,846 |
| Jan 28, 2026 | 365.45 | 378.37 | 349.02 | 361.12 | 361.12 | 0.85% | 188,598 |
| Jan 27, 2026 | 351.79 | 365.99 | 350.00 | 358.08 | 358.08 | 3.64% | 209,882 |
| Jan 26, 2026 | 345.02 | 351.85 | 340.78 | 345.49 | 345.49 | 0.76% | 199,511 |
| Jan 23, 2026 | 363.45 | 367.49 | 341.06 | 342.90 | 342.90 | -5.47% | 221,669 |
| Jan 22, 2026 | 385.00 | 393.80 | 362.05 | 362.73 | 362.73 | -3.97% | 217,288 |
| Jan 21, 2026 | 371.02 | 381.59 | 359.99 | 377.71 | 377.71 | 4.02% | 207,096 |
| Jan 20, 2026 | 361.45 | 374.93 | 357.50 | 363.13 | 363.13 | -2.24% | 196,463 |
| Jan 16, 2026 | 359.17 | 383.33 | 357.50 | 371.44 | 371.44 | 5.07% | 214,785 |
| Jan 15, 2026 | 365.83 | 367.28 | 353.24 | 353.52 | 353.52 | 1.24% | 255,850 |
| Jan 14, 2026 | 344.40 | 351.52 | 336.60 | 349.20 | 349.20 | -0.41% | 248,607 |
| Jan 13, 2026 | 348.21 | 364.74 | 345.82 | 350.63 | 350.63 | 1.77% | 201,271 |
| Jan 12, 2026 | 330.00 | 348.50 | 330.00 | 344.53 | 344.53 | 0.68% | 158,323 |
| Jan 9, 2026 | 335.05 | 348.57 | 333.00 | 342.20 | 342.20 | 2.73% | 251,922 |
| Jan 8, 2026 | 340.09 | 340.74 | 329.50 | 333.10 | 333.10 | -2.81% | 224,430 |
| Jan 7, 2026 | 337.83 | 345.47 | 327.50 | 342.73 | 342.73 | -0.59% | 233,241 |
| Jan 6, 2026 | 334.00 | 345.02 | 324.21 | 344.75 | 344.75 | 3.52% | 333,626 |
| Jan 5, 2026 | 375.43 | 382.85 | 329.17 | 333.03 | 333.03 | -9.98% | 470,964 |
| Jan 2, 2026 | 365.57 | 373.88 | 359.01 | 369.96 | 369.96 | 4.75% | 329,716 |
| Dec 31, 2025 | 369.15 | 369.83 | 352.42 | 353.19 | 353.19 | -2.91% | 265,043 |
| Dec 30, 2025 | 369.77 | 370.69 | 361.06 | 363.77 | 363.77 | -1.47% | 166,535 |
| Dec 29, 2025 | 371.73 | 375.27 | 366.45 | 369.21 | 369.21 | -2.09% | 226,494 |
| Dec 26, 2025 | 382.29 | 382.72 | 370.54 | 377.11 | 377.11 | -0.25% | 148,893 |
| Dec 24, 2025 | 381.81 | 381.99 | 376.86 | 378.07 | 378.07 | -0.98% | 67,205 |
| Dec 23, 2025 | 375.74 | 383.65 | 369.69 | 381.83 | 381.83 | 1.42% | 209,376 |
| Dec 22, 2025 | 378.77 | 385.48 | 372.43 | 376.50 | 376.50 | 2.70% | 336,440 |
| Dec 19, 2025 | 361.36 | 379.00 | 361.31 | 366.61 | 366.61 | 2.20% | 465,499 |
| Dec 18, 2025 | 374.31 | 379.28 | 356.26 | 358.73 | 358.73 | 0.74% | 283,559 |
| Dec 17, 2025 | 365.42 | 374.71 | 346.30 | 356.09 | 356.09 | -2.07% | 484,512 |
| Dec 16, 2025 | 356.94 | 367.82 | 353.59 | 363.60 | 363.60 | 0.10% | 266,049 |
| Dec 15, 2025 | 373.00 | 377.64 | 360.49 | 363.25 | 363.25 | 0.33% | 326,771 |
| Dec 12, 2025 | 384.65 | 386.00 | 357.31 | 362.05 | 362.05 | -6.11% | 506,272 |
| Dec 11, 2025 | 372.41 | 387.52 | 368.28 | 385.61 | 385.61 | 2.46% | 517,584 |
| Dec 10, 2025 | 364.64 | 381.41 | 364.64 | 376.36 | 376.36 | 2.69% | 351,131 |
| Dec 9, 2025 | 357.92 | 372.12 | 356.67 | 366.49 | 366.49 | 1.25% | 290,447 |
| Dec 8, 2025 | 360.46 | 366.30 | 355.68 | 361.95 | 361.95 | 2.81% | 296,238 |
| Dec 5, 2025 | 351.85 | 357.31 | 344.47 | 352.05 | 352.05 | 0.45% | 474,333 |
| Dec 4, 2025 | 342.80 | 367.41 | 340.10 | 350.49 | 350.49 | 1.15% | 675,558 |
| Dec 3, 2025 | 313.61 | 349.00 | 310.52 | 346.50 | 346.50 | 12.54% | 745,029 |
| Dec 2, 2025 | 293.68 | 310.00 | 288.89 | 307.90 | 307.90 | 7.24% | 382,566 |
| Dec 1, 2025 | 289.61 | 296.80 | 284.32 | 287.11 | 287.11 | -3.56% | 365,581 |
| Nov 28, 2025 | 294.99 | 301.53 | 292.68 | 297.70 | 297.70 | 2.91% | 128,329 |
| Nov 26, 2025 | 286.77 | 295.83 | 284.28 | 289.29 | 289.29 | 0.92% | 262,227 |
| Nov 25, 2025 | 279.61 | 289.42 | 264.79 | 286.64 | 286.64 | 2.51% | 225,410 |
| Nov 24, 2025 | 269.83 | 284.32 | 269.83 | 279.61 | 279.61 | 4.38% | 233,766 |
| Nov 21, 2025 | 252.60 | 274.38 | 243.68 | 267.87 | 267.87 | 5.98% | 439,011 |
| Nov 20, 2025 | 284.31 | 287.67 | 251.16 | 252.76 | 252.76 | -6.49% | 386,788 |
| Nov 19, 2025 | 256.20 | 278.00 | 255.97 | 270.30 | 270.30 | 5.80% | 390,838 |
| Nov 18, 2025 | 263.49 | 268.76 | 252.02 | 255.49 | 255.49 | -4.97% | 452,237 |
| Nov 17, 2025 | 278.82 | 285.42 | 265.20 | 268.85 | 268.85 | -4.86% | 310,559 |
| Nov 14, 2025 | 275.19 | 297.78 | 275.19 | 282.58 | 282.58 | -2.11% | 372,459 |
| Nov 13, 2025 | 300.78 | 303.45 | 279.50 | 288.66 | 288.66 | -5.62% | 404,240 |
| Nov 12, 2025 | 310.00 | 317.23 | 303.03 | 305.85 | 305.85 | -0.26% | 317,444 |
| Nov 11, 2025 | 315.07 | 320.79 | 305.01 | 306.66 | 306.66 | -4.61% | 257,677 |
| Nov 10, 2025 | 342.16 | 347.50 | 320.00 | 321.49 | 321.49 | -1.67% | 471,203 |
| Nov 7, 2025 | 323.05 | 330.00 | 299.08 | 326.94 | 326.94 | -3.79% | 527,833 |
| Nov 6, 2025 | 329.00 | 386.00 | 327.00 | 339.81 | 339.81 | 21.77% | 1,556,330 |
| Nov 5, 2025 | 279.50 | 288.00 | 277.90 | 279.07 | 279.07 | -0.09% | 396,497 |
| Nov 4, 2025 | 273.37 | 287.24 | 269.64 | 279.31 | 279.31 | -3.10% | 353,149 |
| Nov 3, 2025 | 292.86 | 297.65 | 287.34 | 288.24 | 288.24 | -0.48% | 289,488 |
| Oct 31, 2025 | 282.76 | 295.77 | 279.47 | 289.64 | 289.64 | 4.51% | 343,072 |
| Oct 30, 2025 | 278.48 | 285.01 | 275.22 | 277.14 | 277.14 | -0.18% | 182,474 |
| Oct 29, 2025 | 275.73 | 285.03 | 272.83 | 277.63 | 277.63 | 2.35% | 184,673 |
| Oct 28, 2025 | 276.80 | 279.60 | 265.00 | 271.26 | 271.26 | -2.00% | 290,069 |
| Oct 27, 2025 | 274.26 | 279.70 | 272.75 | 276.80 | 276.80 | 3.24% | 241,590 |
| Oct 24, 2025 | 282.97 | 286.32 | 267.12 | 268.11 | 268.11 | -2.00% | 211,489 |
| Oct 23, 2025 | 263.12 | 275.87 | 263.12 | 273.57 | 273.57 | 3.04% | 357,238 |
| Oct 22, 2025 | 283.38 | 286.79 | 263.14 | 265.49 | 265.49 | -8.38% | 451,412 |
| Oct 21, 2025 | 290.53 | 295.99 | 284.43 | 289.76 | 289.76 | -0.57% | 181,889 |
| Oct 20, 2025 | 278.48 | 294.09 | 275.00 | 291.42 | 291.42 | 6.88% | 303,152 |
| Oct 17, 2025 | 280.86 | 287.78 | 272.41 | 272.67 | 272.67 | -5.49% | 360,627 |
| Oct 16, 2025 | 290.19 | 295.00 | 282.84 | 288.50 | 288.50 | -0.52% | 320,786 |
| Oct 15, 2025 | 297.95 | 302.50 | 284.42 | 290.00 | 290.00 | 0.42% | 248,835 |
| Oct 14, 2025 | 283.85 | 299.19 | 282.43 | 288.80 | 288.80 | -1.92% | 269,989 |