Skip to main content
SiTime Corporation (SITM)
NASDAQ: SITM · Real-Time Price · USD
222.04
+4.96 (2.28%)
Dec 3, 2024, 1:57 PM EST - Market open

SiTime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 2024215.00222.60213.37217.08217.082.21%199,675
Nov 29, 2024207.83213.45207.83212.38212.383.68%115,681
Nov 27, 2024210.85211.39201.24204.85204.85-2.34%164,014
Nov 26, 2024218.00218.00208.56209.76209.76-2.56%153,070
Nov 25, 2024212.41216.55209.46215.27215.271.99%212,720
Nov 22, 2024206.04213.38206.04211.08211.080.28%166,464
Nov 21, 2024213.03215.52206.97210.50210.500.88%174,563
Nov 20, 2024206.51209.94204.22208.67208.670.09%127,834
Nov 19, 2024197.14210.44197.14208.49208.494.28%146,927
Nov 18, 2024193.38202.43193.04199.93199.933.28%163,265
Nov 15, 2024203.22203.22192.75193.58193.58-4.87%189,248
Nov 14, 2024204.33208.25201.93203.50203.500.58%159,327
Nov 13, 2024206.23208.66201.19202.32202.32-2.16%138,101
Nov 12, 2024214.00214.61205.33206.78206.78-3.94%183,614
Nov 11, 2024225.57225.57211.50215.26215.26-4.52%235,808
Nov 8, 2024220.18228.12217.02225.45225.45-0.03%337,459
Nov 7, 2024200.00227.63190.25225.51225.5118.99%564,483
Nov 6, 2024182.31189.64180.98189.52189.526.98%230,422
Nov 5, 2024171.88177.98169.98177.16177.163.11%233,273
Nov 4, 2024168.70174.38168.70171.81171.810.71%132,245
Nov 1, 2024170.38175.98169.75170.60170.600.94%155,646
Oct 31, 2024181.70182.78166.48169.01169.01-7.23%201,863
Oct 30, 2024183.83187.41182.03182.19182.19-2.47%82,676
Oct 29, 2024181.86187.56181.76186.81186.812.72%113,734
Oct 28, 2024179.05184.88178.55181.86181.861.64%76,971
Oct 25, 2024183.38185.08177.82178.93178.93-1.23%129,130
Oct 24, 2024184.82185.70179.50181.15181.150.47%112,301
Oct 23, 2024185.71185.78178.97180.31180.31-2.71%155,764
Oct 22, 2024185.02188.48181.95185.33185.330.64%173,457
Oct 21, 2024174.97184.34174.44184.15184.155.25%173,645
Oct 18, 2024174.30176.48169.10174.97174.971.14%145,612
Oct 17, 2024178.38178.93172.25173.00173.000.38%194,849
Oct 16, 2024178.41178.41170.57172.34172.34-1.61%219,710
Oct 15, 2024185.10188.98173.87175.16175.16-5.39%213,993
Oct 14, 2024184.87187.37183.87185.14185.140.08%113,473
Oct 11, 2024179.42187.56179.42185.00185.002.21%104,141
Oct 10, 2024177.56181.01175.00181.00181.00-0.30%124,693
Oct 9, 2024180.05182.54179.82181.55181.550.10%104,701
Oct 8, 2024179.80184.34178.44181.36181.360.93%120,980
Oct 7, 2024177.95181.61176.75179.68179.680.16%170,619
Oct 4, 2024182.28182.45177.22179.39179.391.41%158,545
Oct 3, 2024167.07178.88167.07176.89176.894.29%172,273
Oct 2, 2024166.88172.92166.88169.62169.620.81%118,543
Oct 1, 2024170.55170.55161.79168.25168.25-1.90%157,232
Sep 30, 2024172.91175.93168.56171.51171.51-2.57%289,478
Sep 27, 2024177.94181.00174.21176.03176.030.29%140,812
Sep 26, 2024175.00178.93169.69175.52175.524.73%247,462
Sep 25, 2024163.70170.65162.59167.59167.591.66%133,901
Sep 24, 2024164.87167.98164.18164.86164.860.95%109,328
Sep 23, 2024165.32166.86161.76163.31163.31-0.16%101,600
Sep 20, 2024166.23166.80161.89163.57163.57-2.58%382,058
Sep 19, 2024165.35170.71163.86167.91167.917.04%313,190
Sep 18, 2024154.89165.26152.46156.87156.872.22%240,223
Sep 17, 2024150.00155.00149.62153.47153.473.54%183,350
Sep 16, 2024144.66148.55143.98148.23148.231.19%116,408
Sep 13, 2024143.36147.71143.36146.49146.493.52%195,825
Sep 12, 2024142.45144.54139.00141.51141.51-0.60%112,279
Sep 11, 2024133.12144.37131.07142.36142.367.27%187,186
Sep 10, 2024133.39133.39128.98132.71132.71-0.61%125,339
Sep 9, 2024132.91136.26131.51133.53133.532.29%135,497
Sep 6, 2024133.74133.74127.37130.54130.54-2.82%159,083
Sep 5, 2024134.89136.00132.41134.33134.33-0.94%84,470
Sep 4, 2024133.53137.80131.47135.61135.611.08%116,013
Sep 3, 2024141.26142.43130.00134.16134.16-7.26%198,763
Aug 30, 2024147.82147.82141.40144.66144.66-1.54%160,777
Aug 29, 2024139.75147.39139.75146.93146.936.09%255,447
Aug 28, 2024142.80144.13136.94138.49138.49-3.17%146,476
Aug 27, 2024136.01143.64131.94143.03143.03-1.03%208,224
Aug 26, 2024143.54146.50142.10144.52144.52-0.16%187,919
Aug 23, 2024139.14145.00139.09144.75144.755.59%155,850
Aug 22, 2024142.28142.66135.98137.09137.09-3.74%102,836
Aug 21, 2024140.78143.00140.53142.42142.422.27%99,486
Aug 20, 2024141.77142.62137.61139.26139.26-2.05%119,979
Aug 19, 2024139.77142.93136.40142.18142.181.69%128,826
Aug 16, 2024139.12142.75137.87139.82139.82-0.03%186,984
Aug 15, 2024132.86140.08132.86139.86139.868.83%200,708
Aug 14, 2024132.20132.20128.44128.51128.51-1.16%159,846
Aug 13, 2024130.27133.91128.15130.02130.021.21%224,461
Aug 12, 2024128.00131.89126.52128.47128.471.40%219,505
Aug 9, 2024124.49126.96120.15126.70126.701.70%291,164
Aug 8, 2024112.66125.16110.28124.58124.5810.58%585,000
Aug 7, 2024115.01121.09112.60112.66112.66-0.73%415,257
Aug 6, 2024115.27115.45109.50113.49113.491.24%217,901
Aug 5, 2024106.72116.00106.72112.10112.10-1.25%306,600
Aug 2, 2024121.43122.68110.53113.52113.52-10.40%455,315
Aug 1, 2024140.84144.01125.96126.70126.70-10.74%314,889
Jul 31, 2024137.40142.32135.92141.95141.957.41%327,445
Jul 30, 2024144.48144.88131.35132.16132.16-8.34%187,638
Jul 29, 2024148.93150.74141.48144.18144.18-2.60%160,899
Jul 26, 2024148.30149.08144.90148.03148.032.98%176,137
Jul 25, 2024145.93151.49140.52143.74143.74-2.73%233,791
Jul 24, 2024154.40154.40147.49147.78147.78-5.01%158,658
Jul 23, 2024151.12158.11151.12155.57155.570.91%147,466
Jul 22, 2024147.41154.19146.31154.17154.176.18%204,273
Jul 19, 2024149.27151.32144.06145.19145.19-3.19%218,890
Jul 18, 2024158.24158.73146.59149.98149.98-4.54%294,111
Jul 17, 2024157.43163.45155.16157.12157.12-3.72%327,112
Jul 16, 2024157.59165.11157.59163.19163.195.13%399,586
Jul 15, 2024154.01160.18152.64155.22155.221.19%253,970
Jul 12, 2024156.93158.66153.16153.40153.40-1.13%270,159