Skip to main content
SiTime Corporation (SITM)
NASDAQ: SITM · Real-Time Price · USD
515.67
-32.31 (-5.90%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SiTime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026515.00536.64502.78515.67515.67-5.90%314,039
Apr 27, 2026567.61574.03536.27547.98547.98-3.91%387,749
Apr 24, 2026569.99591.13568.01570.26570.262.54%365,176
Apr 23, 2026533.14560.57526.87556.13556.136.03%376,161
Apr 22, 2026536.05543.87518.30524.51524.510.18%295,880
Apr 21, 2026530.78539.99515.33523.57523.57-0.86%485,372
Apr 20, 2026505.42532.84501.53528.10528.104.86%422,342
Apr 17, 2026484.05505.00480.00503.63503.637.03%442,147
Apr 16, 2026457.51474.00448.00470.56470.563.61%324,245
Apr 15, 2026441.25458.27441.18454.15454.151.82%235,891
Apr 14, 2026452.73460.28444.50446.04446.04-0.23%365,043
Apr 13, 2026418.42448.20415.96447.08447.086.37%368,164
Apr 10, 2026413.23430.02408.00420.32420.323.35%266,727
Apr 9, 2026394.90408.00392.77406.69406.692.98%340,778
Apr 8, 2026400.00403.05379.05394.92394.926.30%352,780
Apr 7, 2026360.00372.61355.37371.50371.502.08%359,549
Apr 6, 2026346.14366.43343.77363.94363.944.87%411,698
Apr 2, 2026331.50351.64330.13347.05347.05-2.05%290,907
Apr 1, 2026354.78366.39349.84354.33354.332.60%348,700
Mar 31, 2026316.48351.28316.48345.35345.3510.96%543,931
Mar 30, 2026331.13333.15306.62311.23311.23-4.88%520,253
Mar 27, 2026328.16335.57319.01327.20327.20-2.23%385,485
Mar 26, 2026344.48347.73331.55334.67334.67-5.59%283,277
Mar 25, 2026359.42375.28345.79354.50354.500.04%330,003
Mar 24, 2026338.28357.85337.00354.35354.352.36%329,605
Mar 23, 2026339.30364.18336.00346.17346.176.41%548,470
Mar 20, 2026356.45358.50322.91325.32325.32-8.73%4,028,464
Mar 19, 2026331.12362.80328.00356.43356.433.68%204,348
Mar 18, 2026351.94357.46343.26343.78343.78-0.64%268,135
Mar 17, 2026341.58352.00338.66346.00346.001.26%242,905
Mar 16, 2026338.28355.00338.24341.69341.694.77%312,050
Mar 13, 2026333.39342.94321.87326.13326.131.01%261,543
Mar 12, 2026341.12346.67310.85322.88322.88-7.99%445,211
Mar 11, 2026353.51364.49348.60350.93350.93-1.23%255,819
Mar 10, 2026356.50373.24354.00355.30355.30-0.29%350,473
Mar 9, 2026316.24357.53305.21356.34356.348.86%774,988
Mar 6, 2026343.22353.94325.10327.35327.35-8.07%541,053
Mar 5, 2026377.19391.84351.82356.09356.09-7.14%506,282
Mar 4, 2026409.78417.71380.11383.47383.47-5.64%432,428
Mar 3, 2026418.59421.29395.48406.41406.41-7.80%437,419
Mar 2, 2026390.06441.49390.06440.80440.8010.79%350,737
Feb 27, 2026391.40399.17383.04397.88397.880.01%406,408
Feb 26, 2026419.37419.37385.00397.86397.86-4.86%308,094
Feb 25, 2026406.50426.75406.25418.17418.173.31%358,758
Feb 24, 2026400.15410.99395.00404.79404.792.22%247,451
Feb 23, 2026411.35411.35388.00396.01396.01-2.69%236,566
Feb 20, 2026395.31418.00393.52406.97406.972.62%254,288
Feb 19, 2026404.74410.85389.21396.57396.57-3.45%271,040
Feb 18, 2026414.55428.35403.97410.72410.72-0.80%271,596
Feb 17, 2026413.08420.77392.95414.05414.05-1.47%253,812
Feb 13, 2026414.53431.00410.40420.23420.23-0.70%437,443
Feb 12, 2026446.50446.96416.01423.20423.20-3.00%383,337
Feb 11, 2026420.00437.39414.66436.28436.285.44%235,955
Feb 10, 2026420.36429.28410.43413.76413.76-0.86%342,142
Feb 9, 2026419.00433.83415.00417.36417.36-0.32%350,696
Feb 6, 2026424.86440.00400.67418.69418.692.05%543,155
Feb 5, 2026384.42438.19337.51410.29410.2917.91%1,329,872
Feb 4, 2026357.17371.79338.59347.96347.96-1.00%633,641
Feb 3, 2026381.86398.59348.05351.47351.47-6.07%569,524
Feb 2, 2026352.64382.50352.64374.18374.183.05%278,040
Jan 30, 2026359.93384.93359.93363.11363.11-0.68%553,811
Jan 29, 2026359.07371.50348.75365.58365.581.24%290,846
Jan 28, 2026365.45378.37349.02361.12361.120.85%188,598
Jan 27, 2026351.79365.99350.00358.08358.083.64%209,882
Jan 26, 2026345.02351.85340.78345.49345.490.76%199,511
Jan 23, 2026363.45367.49341.06342.90342.90-5.47%221,669
Jan 22, 2026385.00393.80362.05362.73362.73-3.97%217,288
Jan 21, 2026371.02381.59359.99377.71377.714.02%207,096
Jan 20, 2026361.45374.93357.50363.13363.13-2.24%196,463
Jan 16, 2026359.17383.33357.50371.44371.445.07%214,785
Jan 15, 2026365.83367.28353.24353.52353.521.24%255,850
Jan 14, 2026344.40351.52336.60349.20349.20-0.41%248,607
Jan 13, 2026348.21364.74345.82350.63350.631.77%201,271
Jan 12, 2026330.00348.50330.00344.53344.530.68%158,323
Jan 9, 2026335.05348.57333.00342.20342.202.73%251,922
Jan 8, 2026340.09340.74329.50333.10333.10-2.81%224,430
Jan 7, 2026337.83345.47327.50342.73342.73-0.59%233,241
Jan 6, 2026334.00345.02324.21344.75344.753.52%333,626
Jan 5, 2026375.43382.85329.17333.03333.03-9.98%470,964
Jan 2, 2026365.57373.88359.01369.96369.964.75%329,716
Dec 31, 2025369.15369.83352.42353.19353.19-2.91%265,043
Dec 30, 2025369.77370.69361.06363.77363.77-1.47%166,535
Dec 29, 2025371.73375.27366.45369.21369.21-2.09%226,494
Dec 26, 2025382.29382.72370.54377.11377.11-0.25%148,893
Dec 24, 2025381.81381.99376.86378.07378.07-0.98%67,205
Dec 23, 2025375.74383.65369.69381.83381.831.42%209,376
Dec 22, 2025378.77385.48372.43376.50376.502.70%336,440
Dec 19, 2025361.36379.00361.31366.61366.612.20%465,499
Dec 18, 2025374.31379.28356.26358.73358.730.74%283,559
Dec 17, 2025365.42374.71346.30356.09356.09-2.07%484,512
Dec 16, 2025356.94367.82353.59363.60363.600.10%266,049
Dec 15, 2025373.00377.64360.49363.25363.250.33%326,771
Dec 12, 2025384.65386.00357.31362.05362.05-6.11%506,272
Dec 11, 2025372.41387.52368.28385.61385.612.46%517,584
Dec 10, 2025364.64381.41364.64376.36376.362.69%351,131
Dec 9, 2025357.92372.12356.67366.49366.491.25%290,447
Dec 8, 2025360.46366.30355.68361.95361.952.81%296,238
Dec 5, 2025351.85357.31344.47352.05352.050.45%474,333
Dec 4, 2025342.80367.41340.10350.49350.491.15%675,558
Dec 3, 2025313.61349.00310.52346.50346.5012.54%745,029