SiTime Corporation (SITM)
NASDAQ: SITM · Real-Time Price · USD
240.98
+17.09 (7.63%)
At close: Aug 22, 2025, 4:00 PM
242.00
+1.02 (0.42%)
After-hours: Aug 22, 2025, 7:14 PM EDT
SiTime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 223.50 | 242.71 | 221.53 | 240.98 | 240.98 | 7.63% | 452,630 |
| Aug 21, 2025 | 219.06 | 224.82 | 217.64 | 223.89 | 223.89 | 1.03% | 264,616 |
| Aug 20, 2025 | 210.22 | 222.28 | 204.61 | 221.60 | 221.60 | 4.15% | 465,868 |
| Aug 19, 2025 | 225.19 | 227.92 | 212.25 | 212.77 | 212.77 | -6.15% | 255,311 |
| Aug 18, 2025 | 220.66 | 230.43 | 220.24 | 226.71 | 226.71 | 2.38% | 294,157 |
| Aug 15, 2025 | 227.01 | 228.49 | 214.96 | 221.44 | 221.44 | -2.34% | 355,403 |
| Aug 14, 2025 | 219.67 | 228.71 | 213.66 | 226.74 | 226.74 | 3.89% | 523,980 |
| Aug 13, 2025 | 219.60 | 220.99 | 214.64 | 218.24 | 218.24 | 0.73% | 239,430 |
| Aug 12, 2025 | 206.24 | 216.82 | 204.30 | 216.66 | 216.66 | 6.70% | 436,245 |
| Aug 11, 2025 | 199.34 | 209.34 | 199.12 | 203.06 | 203.06 | 1.75% | 324,898 |
| Aug 8, 2025 | 198.06 | 202.15 | 195.75 | 199.57 | 199.57 | 0.39% | 453,521 |
| Aug 7, 2025 | 215.99 | 216.38 | 192.00 | 198.80 | 198.80 | -5.65% | 1,114,163 |
| Aug 6, 2025 | 193.41 | 211.37 | 187.56 | 210.70 | 210.70 | 6.56% | 884,382 |
| Aug 5, 2025 | 201.26 | 204.71 | 193.72 | 197.73 | 197.73 | -1.31% | 228,569 |
| Aug 4, 2025 | 196.20 | 200.36 | 195.38 | 200.36 | 200.36 | 3.77% | 210,917 |
| Aug 1, 2025 | 191.68 | 199.31 | 186.49 | 193.09 | 193.09 | -4.81% | 403,869 |
| Jul 31, 2025 | 194.42 | 204.51 | 194.42 | 202.85 | 202.85 | 3.82% | 522,704 |
| Jul 30, 2025 | 195.73 | 200.92 | 192.19 | 195.38 | 195.38 | 0.99% | 209,576 |
| Jul 29, 2025 | 198.86 | 202.60 | 192.40 | 193.47 | 193.47 | -0.66% | 237,939 |
| Jul 28, 2025 | 198.10 | 198.16 | 192.62 | 194.76 | 194.76 | 2.42% | 243,197 |
| Jul 25, 2025 | 194.01 | 194.17 | 189.00 | 190.16 | 190.16 | -1.79% | 255,035 |
| Jul 24, 2025 | 196.05 | 200.00 | 191.91 | 193.62 | 193.62 | -2.13% | 202,403 |
| Jul 23, 2025 | 197.60 | 197.84 | 189.27 | 197.84 | 197.84 | -0.06% | 277,413 |
| Jul 22, 2025 | 209.68 | 211.49 | 194.50 | 197.95 | 197.95 | -6.06% | 492,107 |
| Jul 21, 2025 | 217.41 | 222.37 | 210.62 | 210.72 | 210.72 | -2.17% | 251,456 |
| Jul 18, 2025 | 214.05 | 216.04 | 208.99 | 215.40 | 215.40 | 2.95% | 267,922 |
| Jul 17, 2025 | 207.55 | 212.90 | 205.55 | 209.22 | 209.22 | 1.74% | 156,036 |
| Jul 16, 2025 | 204.38 | 206.42 | 198.96 | 205.65 | 205.65 | 0.62% | 251,161 |
| Jul 15, 2025 | 209.60 | 213.62 | 203.62 | 204.38 | 204.38 | -0.68% | 297,754 |
| Jul 14, 2025 | 205.80 | 207.80 | 200.00 | 205.77 | 205.77 | -0.31% | 140,376 |
| Jul 11, 2025 | 207.06 | 210.57 | 204.99 | 206.40 | 206.40 | -1.47% | 181,462 |
| Jul 10, 2025 | 211.85 | 212.00 | 204.35 | 209.47 | 209.47 | -0.52% | 133,560 |
| Jul 9, 2025 | 207.16 | 213.00 | 203.88 | 210.57 | 210.57 | 1.17% | 266,682 |
| Jul 8, 2025 | 205.36 | 209.10 | 201.88 | 208.14 | 208.14 | 2.56% | 334,956 |
| Jul 7, 2025 | 208.64 | 210.57 | 202.15 | 202.94 | 202.94 | -4.65% | 229,994 |
| Jul 3, 2025 | 209.87 | 214.13 | 207.11 | 212.84 | 212.84 | 1.66% | 175,189 |
| Jul 2, 2025 | 207.91 | 209.81 | 204.11 | 209.36 | 209.36 | 1.56% | 366,011 |
| Jul 1, 2025 | 210.68 | 213.99 | 201.99 | 206.15 | 206.15 | -3.25% | 640,910 |
| Jun 30, 2025 | 213.98 | 214.94 | 207.89 | 213.08 | 213.08 | 0.07% | 703,273 |
| Jun 27, 2025 | 212.87 | 215.16 | 208.30 | 212.93 | 212.93 | 1.89% | 1,319,246 |
| Jun 26, 2025 | 201.48 | 209.54 | 200.78 | 208.99 | 208.99 | 2.57% | 1,502,458 |
| Jun 25, 2025 | 230.00 | 230.93 | 199.29 | 203.75 | 203.75 | -15.67% | 1,087,804 |
| Jun 24, 2025 | 236.88 | 243.36 | 234.92 | 241.60 | 241.60 | 3.99% | 175,760 |
| Jun 23, 2025 | 226.36 | 232.41 | 222.29 | 232.34 | 232.34 | 1.77% | 208,923 |
| Jun 20, 2025 | 230.00 | 230.71 | 219.32 | 228.30 | 228.30 | 0.06% | 260,639 |
| Jun 18, 2025 | 221.67 | 230.50 | 220.13 | 228.17 | 228.17 | 3.41% | 334,158 |
| Jun 17, 2025 | 217.00 | 223.07 | 217.00 | 220.64 | 220.64 | 0.99% | 179,486 |
| Jun 16, 2025 | 216.27 | 222.14 | 215.07 | 218.48 | 218.48 | 3.90% | 296,438 |
| Jun 13, 2025 | 207.44 | 212.41 | 206.26 | 210.27 | 210.27 | -1.79% | 243,835 |
| Jun 12, 2025 | 209.25 | 218.66 | 204.00 | 214.10 | 214.10 | -0.70% | 216,458 |