Skip to main content
logo
SiTime Corporation (SITM)
NASDAQ: SITM · Real-Time Price · USD
382.43
-1.05 (-0.27%)
Mar 5, 2026, 10:30 AM EST - Market open

SiTime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026374.95379.98374.95376.11--1.92%19,535
Mar 4, 2026409.78417.71380.11383.47383.47-5.64%412,037
Mar 3, 2026418.59421.29395.48406.41406.41-7.80%436,142
Mar 2, 2026390.06441.49390.06440.80440.8010.79%350,383
Feb 27, 2026391.40399.17383.04397.88397.880.01%406,338
Feb 26, 2026419.37419.37385.00397.86397.86-4.86%307,806
Feb 25, 2026406.50426.75406.25418.17418.173.31%358,475
Feb 24, 2026400.15410.99395.00404.79404.792.22%247,257
Feb 23, 2026411.35411.35388.00396.01396.01-2.69%236,169
Feb 20, 2026395.31418.00393.52406.97406.972.62%253,689
Feb 19, 2026404.74410.85389.21396.57396.57-3.45%271,031
Feb 18, 2026414.55428.35403.97410.72410.72-0.80%233,775
Feb 17, 2026413.08420.77392.95414.05414.05-1.47%253,801
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
Feb 2, 2026352.64382.50352.64374.18374.183.05%278,040
Jan 30, 2026359.93384.93359.93363.11363.11-0.68%553,811
Jan 29, 2026359.07371.50348.75365.58365.581.24%290,846
Jan 28, 2026365.45378.37349.02361.12361.120.85%188,598
Jan 27, 2026351.79365.99350.00358.08358.083.64%209,882
Jan 26, 2026345.02351.85340.78345.49345.490.76%199,511
Jan 23, 2026363.45367.49341.06342.90342.90-5.47%221,669
Jan 22, 2026385.00393.80362.05362.73362.73-3.97%217,288
Jan 21, 2026371.02381.59359.99377.71377.714.02%207,096
Jan 20, 2026361.45374.93357.50363.13363.13-2.24%196,463
Jan 16, 2026359.17383.33357.50371.44371.445.07%214,785
Jan 15, 2026365.83367.28353.24353.52353.521.24%255,850
Jan 14, 2026344.40351.52336.60349.20349.20-0.41%248,607
Jan 13, 2026348.21364.74345.82350.63350.631.77%201,271
Jan 12, 2026330.00348.50330.00344.53344.530.68%158,323
Jan 9, 2026335.05348.57333.00342.20342.202.73%251,922
Jan 8, 2026340.09340.74329.50333.10333.10-2.81%224,430
Jan 7, 2026337.83345.47327.50342.73342.73-0.59%233,241
Jan 6, 2026334.00345.02324.21344.75344.753.52%333,626
Jan 5, 2026375.43382.85329.17333.03333.03-9.98%470,964
Jan 2, 2026365.57373.88359.01369.96369.964.75%329,716
Dec 31, 2025369.15369.83352.42353.19353.19-2.91%265,043
Dec 30, 2025369.77370.69361.06363.77363.77-1.47%166,535
Dec 29, 2025371.73375.27366.45369.21369.21-2.09%226,494
Dec 26, 2025382.29382.72370.54377.11377.11-0.25%148,893
Dec 24, 2025381.81381.99376.86378.07378.07-0.98%67,205
Dec 23, 2025375.74383.65369.69381.83381.831.42%209,376
Dec 22, 2025378.77385.48372.43376.50376.502.70%336,440