SiTime Corporation (SITM)
NASDAQ: SITM · Real-Time Price · USD
277.65
-32.29 (-10.42%)
At close: Oct 10, 2025, 4:00 PM EDT
278.00
+0.35 (0.13%)
After-hours: Oct 10, 2025, 7:50 PM EDT
SiTime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 310.41 | 314.50 | 276.26 | 277.65 | 277.65 | -10.42% | 372,551 |
| Oct 9, 2025 | 307.35 | 309.94 | 302.88 | 309.94 | 309.94 | -0.91% | 142,227 |
| Oct 8, 2025 | 303.05 | 313.79 | 297.38 | 312.79 | 312.79 | 3.57% | 296,735 |
| Oct 7, 2025 | 314.10 | 320.81 | 300.20 | 302.00 | 302.00 | -3.85% | 253,965 |
| Oct 6, 2025 | 317.76 | 323.66 | 313.40 | 314.10 | 314.10 | 1.92% | 245,199 |
| Oct 3, 2025 | 303.88 | 314.68 | 302.49 | 308.17 | 308.17 | 2.71% | 322,737 |
| Oct 2, 2025 | 301.88 | 308.00 | 293.94 | 300.03 | 300.03 | 1.46% | 348,216 |
| Oct 1, 2025 | 297.49 | 301.98 | 289.53 | 295.71 | 295.71 | -1.86% | 464,378 |
| Sep 30, 2025 | 293.00 | 301.78 | 291.01 | 301.31 | 301.31 | 2.80% | 291,010 |
| Sep 29, 2025 | 298.33 | 304.00 | 290.12 | 293.10 | 293.10 | 0.12% | 233,395 |
| Sep 26, 2025 | 294.61 | 295.83 | 286.71 | 292.76 | 292.76 | -0.54% | 250,030 |
| Sep 25, 2025 | 282.21 | 298.04 | 281.04 | 294.36 | 294.36 | 0.23% | 356,775 |
| Sep 24, 2025 | 319.00 | 319.00 | 292.00 | 293.69 | 293.69 | -7.66% | 434,436 |
| Sep 23, 2025 | 304.79 | 318.37 | 302.06 | 318.05 | 318.05 | 4.66% | 412,276 |
| Sep 22, 2025 | 313.37 | 318.21 | 298.00 | 303.88 | 303.88 | -2.87% | 485,104 |
| Sep 19, 2025 | 307.93 | 313.93 | 303.17 | 312.85 | 312.85 | 2.45% | 770,885 |
| Sep 18, 2025 | 292.39 | 308.90 | 287.97 | 305.37 | 305.37 | 9.76% | 462,437 |
| Sep 17, 2025 | 288.92 | 288.92 | 272.70 | 278.22 | 278.22 | -3.60% | 354,057 |
| Sep 16, 2025 | 279.85 | 289.33 | 279.85 | 288.61 | 288.61 | 3.39% | 497,453 |
| Sep 15, 2025 | 264.28 | 285.10 | 262.50 | 279.13 | 279.13 | 7.36% | 604,171 |
| Sep 12, 2025 | 259.31 | 260.22 | 255.08 | 260.00 | 260.00 | 0.55% | 257,459 |
| Sep 11, 2025 | 248.59 | 258.97 | 248.59 | 258.57 | 258.57 | 5.29% | 402,480 |
| Sep 10, 2025 | 250.00 | 254.00 | 243.79 | 245.57 | 245.57 | -0.67% | 259,188 |
| Sep 9, 2025 | 245.77 | 249.74 | 243.25 | 247.22 | 247.22 | 1.08% | 352,792 |
| Sep 8, 2025 | 239.48 | 245.41 | 236.13 | 244.57 | 244.57 | 4.17% | 300,431 |
| Sep 5, 2025 | 234.22 | 237.04 | 229.64 | 234.77 | 234.77 | 1.85% | 204,572 |
| Sep 4, 2025 | 222.77 | 232.28 | 222.77 | 230.50 | 230.50 | 2.68% | 378,490 |
| Sep 3, 2025 | 231.40 | 232.64 | 222.12 | 224.49 | 224.49 | -3.58% | 271,304 |
| Sep 2, 2025 | 236.59 | 236.59 | 229.00 | 232.83 | 232.83 | -3.66% | 359,083 |
| Aug 29, 2025 | 242.66 | 247.52 | 238.75 | 241.67 | 241.67 | -0.54% | 302,167 |
| Aug 28, 2025 | 241.26 | 249.88 | 238.75 | 242.97 | 242.97 | 1.77% | 411,357 |
| Aug 27, 2025 | 245.00 | 248.38 | 238.49 | 238.75 | 238.75 | -2.92% | 365,701 |
| Aug 26, 2025 | 232.60 | 248.86 | 232.28 | 245.94 | 245.94 | 6.18% | 538,143 |
| Aug 25, 2025 | 240.00 | 240.00 | 231.29 | 231.63 | 231.63 | -3.88% | 417,726 |
| 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 |