Skip to main content
SiTime Corporation (SITM)
NASDAQ: SITM · Real-Time Price · USD
179.93
-0.18 (-0.10%)
At close: Feb 21, 2025, 4:00 PM
180.00
+0.07 (0.04%)
After-hours: Feb 21, 2025, 4:57 PM EST

SiTime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 2025240.84244.90238.00242.61242.614.14%158,244
Jan 14, 2025229.86237.76229.70232.96232.962.59%187,483
Jan 13, 2025224.26228.29217.62227.07227.07-1.86%150,223
Jan 10, 2025227.16232.66221.64231.38231.38-0.78%138,675
Jan 8, 2025230.46234.67225.04233.20233.200.98%116,855
Jan 7, 2025238.51241.34227.53230.94230.94-2.34%189,254
Jan 6, 2025242.00247.33235.85236.48236.480.91%278,055
Jan 3, 2025226.95234.35221.82234.35234.354.80%147,895
Jan 2, 2025216.62223.85216.43223.61223.614.23%136,080
Dec 31, 2024217.99221.14214.53214.53214.53-0.49%168,246
Dec 30, 2024216.04219.69211.00215.58215.58-2.39%147,606
Dec 27, 2024224.05224.95216.72220.86220.86-2.10%130,414
Dec 26, 2024225.01229.48220.95225.60225.60-0.69%143,408
Dec 24, 2024222.93229.19219.83227.17227.173.51%105,492
Dec 23, 2024216.65223.47214.65219.46219.461.30%245,652
Dec 20, 2024211.52218.06210.91216.65216.650.26%673,622
Dec 19, 2024230.00231.85213.84216.09216.09-4.68%351,229
Dec 18, 2024251.46252.92223.78226.69226.69-8.76%342,105
Dec 17, 2024245.64250.37241.16248.46248.460.55%185,586
Dec 16, 2024247.10249.46241.14247.11247.11-2.18%273,206
Dec 13, 2024256.08268.18251.73252.61252.61-1.94%285,584
Dec 12, 2024256.60265.39252.05257.62257.62-1.31%231,778
Dec 11, 2024245.00264.50242.56261.03261.037.03%441,424
Dec 10, 2024251.38252.00242.28243.88243.88-3.31%165,310
Dec 9, 2024239.50253.51239.19252.24252.248.78%339,698
Dec 6, 2024221.04233.52219.84231.88231.885.63%277,352
Dec 5, 2024221.83223.16215.78219.52219.52-1.75%143,839
Dec 4, 2024220.00229.64219.65223.42223.421.89%212,935
Dec 3, 2024214.74223.36214.74219.28219.281.01%335,802
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