Skip to main content
SiTime Corporation (SITM)
NASDAQ: SITM · Real-Time Price · USD
672.19
-3.51 (-0.52%)
At close: Jun 26, 2026, 4:00 PM EDT
672.18
-0.01 (0.00%)
After-hours: Jun 26, 2026, 7:58 PM EDT

SiTime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026653.89690.00625.84672.19672.19-0.52%3,489,878
Jun 25, 2026737.28741.83672.54675.70675.70-2.42%553,900
Jun 24, 2026712.40728.47681.36692.47692.47-2.04%540,220
Jun 23, 2026693.78725.71687.01706.90706.90-6.14%417,121
Jun 22, 2026736.35755.52718.29753.12753.123.30%783,264
Jun 18, 2026707.50732.09689.76729.04729.047.65%671,293
Jun 17, 2026700.11707.80672.46677.21677.21-1.12%394,879
Jun 16, 2026759.64759.64683.29684.86684.86-7.76%500,306
Jun 15, 2026750.00769.47728.45742.46742.461.72%582,365
Jun 12, 2026727.38742.96715.72729.89729.891.20%432,667
Jun 11, 2026686.30723.20674.00721.24721.248.58%488,516
Jun 10, 2026656.02694.00647.56664.23664.230.71%489,161
Jun 9, 2026682.91692.30609.15659.52659.52-0.72%541,216
Jun 8, 2026656.36668.78632.50664.28664.286.17%434,758
Jun 5, 2026670.00695.53620.12625.68625.68-11.50%696,688
Jun 4, 2026685.00721.35664.00706.98706.98-0.81%456,594
Jun 3, 2026722.08722.92675.50712.75712.751.66%613,533
Jun 2, 2026684.50704.98682.19701.08701.085.42%472,782
Jun 1, 2026688.89698.00661.82665.01665.01-6.36%549,173
May 29, 2026733.57733.57687.70710.20710.20-2.65%666,651
May 28, 2026727.30740.00700.34729.51729.510.45%368,005
May 27, 2026752.91753.47702.72726.21726.21-2.28%412,067
May 26, 2026758.00764.48721.30743.12743.122.00%694,026
May 22, 2026723.05744.50718.00728.56728.562.36%398,538
May 21, 2026696.27723.70693.11711.79711.792.12%669,525
May 20, 2026686.51703.45668.48697.00697.000.48%1,608,296
May 19, 2026677.25704.66657.38693.66693.66-4.40%1,029,751
May 18, 2026785.00785.00707.23725.59725.59-6.26%449,888
May 15, 2026783.10794.36759.80774.06774.06-5.63%551,764
May 14, 2026825.55839.99800.00820.21820.21-1.81%524,071
May 13, 2026859.90859.90804.34835.31835.31-1.40%471,966
May 12, 2026874.88881.16795.26847.19847.19-6.02%658,250
May 11, 2026833.08901.81810.80901.48901.488.21%693,640
May 8, 2026803.00839.03783.00833.08833.084.49%640,055
May 7, 2026835.05845.00759.05797.31797.3127.91%1,266,545
May 6, 2026612.53627.00588.68623.33623.334.47%649,066
May 5, 2026575.75599.02569.29596.64596.645.66%285,164
May 4, 2026560.54574.61555.07564.68564.681.08%294,229
May 1, 2026553.72567.50550.43558.63558.63-0.63%225,326
Apr 30, 2026537.47562.16525.26562.15562.156.63%469,088
Apr 29, 2026523.34538.00511.53527.20527.202.24%341,336
Apr 28, 2026515.00536.64502.78515.67515.67-5.90%314,190
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