Skip to main content
SiTime Corporation (SITM)
NASDAQ: SITM · Real-Time Price · USD
144.46
-7.95 (-5.22%)
Mar 31, 2025, 9:45 AM EDT - Market open

SiTime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025163.20163.81150.45152.41152.41-8.54%233,305
Mar 27, 2025173.89175.72165.27166.65166.65-6.43%211,827
Mar 26, 2025184.59185.44173.83178.11178.11-4.38%268,729
Mar 25, 2025186.55189.04183.12186.27186.27-1.07%186,981
Mar 24, 2025184.38190.33183.36188.29188.295.63%210,859
Mar 21, 2025175.73180.35172.50178.26178.260.57%377,420
Mar 20, 2025179.22182.25174.11177.25177.25-2.13%237,295
Mar 19, 2025178.36184.81174.00181.11181.111.87%347,016
Mar 18, 2025166.55178.55166.13177.79177.794.30%406,439
Mar 17, 2025167.03172.43166.89170.46170.462.05%265,591
Mar 14, 2025162.40170.26162.40167.03167.035.43%286,361
Mar 13, 2025166.81168.75155.19158.42158.42-4.83%704,485
Mar 12, 2025162.22168.32160.61166.46166.466.43%390,256
Mar 11, 2025149.94159.92146.01156.40156.404.07%370,641
Mar 10, 2025165.01168.01147.88150.28150.28-14.05%440,223
Mar 7, 2025177.09177.99159.77174.84174.84-1.82%403,228
Mar 6, 2025175.35205.00172.16178.08178.08-2.26%817,323
Mar 5, 2025158.70182.68155.88182.19182.1919.53%717,588
Mar 4, 2025149.81156.70147.28152.42152.420.01%357,965
Mar 3, 2025157.64162.45150.14152.40152.40-1.77%297,462
Feb 28, 2025152.00156.87145.55155.15155.151.38%521,824
Feb 27, 2025169.12169.74152.68153.04153.04-8.89%365,000
Feb 26, 2025167.70172.70160.97167.97167.974.84%176,584
Feb 25, 2025167.21167.80157.94160.21160.21-5.31%302,667
Feb 24, 2025179.74180.00162.93169.20169.20-5.96%415,528
Feb 21, 2025181.60184.99177.42179.93179.93-0.10%268,153
Feb 20, 2025178.06183.89175.90180.11180.112.05%202,981
Feb 19, 2025181.99182.59173.25176.50176.50-3.75%401,988
Feb 18, 2025180.51187.82179.69183.37183.373.36%239,772
Feb 14, 2025170.30177.41167.50177.41177.414.61%248,654
Feb 13, 2025166.73172.84164.45169.59169.591.03%299,698
Feb 12, 2025163.48169.85162.05167.86167.860.51%277,528
Feb 11, 2025169.00173.85166.51167.00167.00-2.82%265,535
Feb 10, 2025176.00181.74169.00171.84171.84-4.47%496,644
Feb 7, 2025179.66191.73175.01179.88179.882.02%433,747
Feb 6, 2025222.80222.80175.08176.32176.32-20.93%778,116
Feb 5, 2025214.64225.36214.45222.99222.993.90%423,948
Feb 4, 2025204.45215.00202.59214.61214.614.86%277,660
Feb 3, 2025195.61212.40195.00204.66204.660.23%303,189
Jan 31, 2025204.54214.76200.86204.20204.200.22%312,127
Jan 30, 2025196.35206.91195.34203.76203.764.80%244,880
Jan 29, 2025197.21202.08191.17194.43194.43-1.20%225,986
Jan 28, 2025190.83197.51180.82196.80196.805.86%333,674
Jan 27, 2025234.40234.50182.56185.90185.90-24.92%561,666
Jan 24, 2025257.59259.40246.06247.61247.61-3.65%130,796
Jan 23, 2025250.72257.98247.40257.00257.000.48%130,132
Jan 22, 2025256.74261.62251.90255.77255.770.59%161,511
Jan 21, 2025252.75256.78247.02254.26254.261.31%177,214
Jan 17, 2025247.38252.45244.77250.97250.973.31%123,881
Jan 16, 2025245.26249.18241.07242.93242.930.13%154,047