Skip to main content
SiTime Corporation (SITM)
NASDAQ: SITM · Real-Time Price · USD
352.05
+1.56 (0.45%)
At close: Dec 5, 2025, 4:00 PM EST
352.99
+0.94 (0.27%)
After-hours: Dec 5, 2025, 6:41 PM EST

SiTime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025351.85357.31344.47352.05352.050.45%474,072
Dec 4, 2025342.80367.41340.10350.49350.491.15%638,846
Dec 3, 2025313.61349.00310.52346.50346.5012.54%744,965
Dec 2, 2025293.68310.00288.89307.90307.907.24%382,552
Dec 1, 2025289.61296.80284.32287.11287.11-3.56%365,554
Nov 28, 2025294.99301.53292.68297.70297.702.91%128,300
Nov 26, 2025286.77295.83284.28289.29289.290.92%262,223
Nov 25, 2025279.61289.42264.79286.64286.642.51%225,309
Nov 24, 2025269.83284.32269.83279.61279.614.38%229,514
Nov 21, 2025252.60274.38243.68267.87267.875.98%438,870
Nov 20, 2025284.31287.67251.16252.76252.76-6.49%386,788
Nov 19, 2025256.20278.00255.97270.30270.305.80%390,838
Nov 18, 2025263.49268.76252.02255.49255.49-4.97%452,237
Nov 17, 2025278.82285.42265.20268.85268.85-4.86%310,559
Nov 14, 2025275.19297.78275.19282.58282.58-2.11%372,459
Nov 13, 2025300.78303.45279.50288.66288.66-5.62%404,240
Nov 12, 2025310.00317.23303.03305.85305.85-0.26%317,444
Nov 11, 2025315.07320.79305.01306.66306.66-4.61%257,677
Nov 10, 2025342.16347.50320.00321.49321.49-1.67%471,203
Nov 7, 2025323.05330.00299.08326.94326.94-3.79%527,833
Nov 6, 2025329.00386.00327.00339.81339.8121.77%1,556,330
Nov 5, 2025279.50288.00277.90279.07279.07-0.09%396,497
Nov 4, 2025273.37287.24269.64279.31279.31-3.10%353,149
Nov 3, 2025292.86297.65287.34288.24288.24-0.48%289,488
Oct 31, 2025282.76295.77279.47289.64289.644.51%343,072
Oct 30, 2025278.48285.01275.22277.14277.14-0.18%182,474
Oct 29, 2025275.73285.03272.83277.63277.632.35%184,673
Oct 28, 2025276.80279.60265.00271.26271.26-2.00%290,069
Oct 27, 2025274.26279.70272.75276.80276.803.24%241,590
Oct 24, 2025282.97286.32267.12268.11268.11-2.00%211,489
Oct 23, 2025263.12275.87263.12273.57273.573.04%357,238
Oct 22, 2025283.38286.79263.14265.49265.49-8.38%451,412
Oct 21, 2025290.53295.99284.43289.76289.76-0.57%181,889
Oct 20, 2025278.48294.09275.00291.42291.426.88%303,152
Oct 17, 2025280.86287.78272.41272.67272.67-5.49%360,627
Oct 16, 2025290.19295.00282.84288.50288.50-0.52%320,786
Oct 15, 2025297.95302.50284.42290.00290.000.42%248,835
Oct 14, 2025283.85299.19282.43288.80288.80-1.92%269,989
Oct 13, 2025296.57296.57287.01294.44294.446.05%218,794
Oct 10, 2025310.41314.50276.26277.65277.65-10.42%373,772
Oct 9, 2025307.35309.94302.88309.94309.94-0.91%142,227
Oct 8, 2025303.05313.79297.38312.79312.793.57%296,735
Oct 7, 2025314.10320.81300.20302.00302.00-3.85%253,965
Oct 6, 2025317.76323.66313.40314.10314.101.92%245,199
Oct 3, 2025303.88314.68302.49308.17308.172.71%322,737
Oct 2, 2025301.88308.00293.94300.03300.031.46%348,216
Oct 1, 2025297.49301.98289.53295.71295.71-1.86%464,378
Sep 30, 2025293.00301.78291.01301.31301.312.80%291,010
Sep 29, 2025298.33304.00290.12293.10293.100.12%233,395
Sep 26, 2025294.61295.83286.71292.76292.76-0.54%250,030
Sep 25, 2025282.21298.04281.04294.36294.360.23%356,775
Sep 24, 2025319.00319.00292.00293.69293.69-7.66%434,436
Sep 23, 2025304.79318.37302.06318.05318.054.66%412,276
Sep 22, 2025313.37318.21298.00303.88303.88-2.87%485,104
Sep 19, 2025307.93313.93303.17312.85312.852.45%770,885
Sep 18, 2025292.39308.90287.97305.37305.379.76%462,437
Sep 17, 2025288.92288.92272.70278.22278.22-3.60%354,057
Sep 16, 2025279.85289.33279.85288.61288.613.39%497,453
Sep 15, 2025264.28285.10262.50279.13279.137.36%604,171
Sep 12, 2025259.31260.22255.08260.00260.000.55%257,459
Sep 11, 2025248.59258.97248.59258.57258.575.29%402,480
Sep 10, 2025250.00254.00243.79245.57245.57-0.67%259,188
Sep 9, 2025245.77249.74243.25247.22247.221.08%352,792
Sep 8, 2025239.48245.41236.13244.57244.574.17%300,431
Sep 5, 2025234.22237.04229.64234.77234.771.85%204,572
Sep 4, 2025222.77232.28222.77230.50230.502.68%378,490
Sep 3, 2025231.40232.64222.12224.49224.49-3.58%271,504
Sep 2, 2025236.59236.59229.00232.83232.83-3.66%359,083
Aug 29, 2025242.66247.52238.75241.67241.67-0.54%302,167
Aug 28, 2025241.26249.88238.75242.97242.971.77%411,357
Aug 27, 2025245.00248.38238.49238.75238.75-2.92%365,701
Aug 26, 2025232.60248.86232.28245.94245.946.18%538,143
Aug 25, 2025240.00240.00231.29231.63231.63-3.88%417,726
Aug 22, 2025223.50242.71221.53240.98240.987.63%452,630
Aug 21, 2025219.06224.82217.64223.89223.891.03%264,616
Aug 20, 2025210.22222.28204.61221.60221.604.15%465,868
Aug 19, 2025225.19227.92212.25212.77212.77-6.15%255,311
Aug 18, 2025220.66230.43220.24226.71226.712.38%294,157
Aug 15, 2025227.01228.49214.96221.44221.44-2.34%355,403
Aug 14, 2025219.67228.71213.66226.74226.743.89%523,980
Aug 13, 2025219.60220.99214.64218.24218.240.73%239,430
Aug 12, 2025206.24216.82204.30216.66216.666.70%436,245
Aug 11, 2025199.34209.34199.12203.06203.061.75%324,898
Aug 8, 2025198.06202.15195.75199.57199.570.39%453,521
Aug 7, 2025215.99216.38192.00198.80198.80-5.65%1,114,163
Aug 6, 2025193.41211.37187.56210.70210.706.56%884,382
Aug 5, 2025201.26204.71193.72197.73197.73-1.31%228,569
Aug 4, 2025196.20200.36195.38200.36200.363.77%210,917
Aug 1, 2025191.68199.31186.49193.09193.09-4.81%403,869
Jul 31, 2025194.42204.51194.42202.85202.853.82%522,704
Jul 30, 2025195.73200.92192.19195.38195.380.99%209,576
Jul 29, 2025198.86202.60192.40193.47193.47-0.66%237,939
Jul 28, 2025198.10198.16192.62194.76194.762.42%243,197
Jul 25, 2025194.01194.17189.00190.16190.16-1.79%255,035
Jul 24, 2025196.05200.00191.91193.62193.62-2.13%202,403
Jul 23, 2025197.60197.84189.27197.84197.84-0.06%277,413
Jul 22, 2025209.68211.49194.50197.95197.95-6.06%492,107
Jul 21, 2025217.41222.37210.62210.72210.72-2.17%251,456
Jul 18, 2025214.05216.04208.99215.40215.402.95%267,922
Jul 17, 2025207.55212.90205.55209.22209.221.74%156,036