Skip to main content
logo
SiTime Corporation (SITM)
NASDAQ: SITM · Real-Time Price · USD
289.64
+12.50 (4.51%)
At close: Oct 31, 2025, 4:00 PM EDT
295.00
+5.36 (1.85%)
After-hours: Oct 31, 2025, 7:12 PM EDT

SiTime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%271,304
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