SiTime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	336.54	346.38	331.67	334.94	-	-5.52%	241,746
Mar 25, 2026	359.42	375.28	345.79	354.50	354.50	0.04%	320,395
Mar 24, 2026	338.28	357.85	337.00	354.35	354.35	2.36%	329,273
Mar 23, 2026	339.30	364.18	336.00	346.17	346.17	6.41%	548,350
Mar 20, 2026	356.45	358.50	322.91	325.32	325.32	-8.73%	4,028,464
Mar 19, 2026	331.12	362.80	328.00	356.43	356.43	3.68%	204,348
Mar 18, 2026	351.94	357.46	343.26	343.78	343.78	-0.64%	268,135
Mar 17, 2026	341.58	352.00	338.66	346.00	346.00	1.26%	242,905
Mar 16, 2026	338.28	355.00	338.24	341.69	341.69	4.77%	312,050
Mar 13, 2026	333.39	342.94	321.87	326.13	326.13	1.01%	261,543
Mar 12, 2026	341.12	346.67	310.85	322.88	322.88	-7.99%	445,211
Mar 11, 2026	353.51	364.49	348.60	350.93	350.93	-1.23%	255,819
Mar 10, 2026	356.50	373.24	354.00	355.30	355.30	-0.29%	350,473
Mar 9, 2026	316.24	357.53	305.21	356.34	356.34	8.86%	774,988
Mar 6, 2026	343.22	353.94	325.10	327.35	327.35	-8.07%	541,053
Mar 5, 2026	377.19	391.84	351.82	356.09	356.09	-7.14%	506,282
Mar 4, 2026	409.78	417.71	380.11	383.47	383.47	-5.64%	432,428
Mar 3, 2026	418.59	421.29	395.48	406.41	406.41	-7.80%	437,419
Mar 2, 2026	390.06	441.49	390.06	440.80	440.80	10.79%	350,737
Feb 27, 2026	391.40	399.17	383.04	397.88	397.88	0.01%	406,408
Feb 26, 2026	419.37	419.37	385.00	397.86	397.86	-4.86%	308,094
Feb 25, 2026	406.50	426.75	406.25	418.17	418.17	3.31%	358,758
Feb 24, 2026	400.15	410.99	395.00	404.79	404.79	2.22%	247,451
Feb 23, 2026	411.35	411.35	388.00	396.01	396.01	-2.69%	236,566
Feb 20, 2026	395.31	418.00	393.52	406.97	406.97	2.62%	254,288
Feb 19, 2026	404.74	410.85	389.21	396.57	396.57	-3.45%	271,040
Feb 18, 2026	414.55	428.35	403.97	410.72	410.72	-0.80%	271,596
Feb 17, 2026	413.08	420.77	392.95	414.05	414.05	-1.47%	253,812
Feb 13, 2026	414.53	431.00	410.40	420.23	420.23	-0.70%	437,443
Feb 12, 2026	446.50	446.96	416.01	423.20	423.20	-3.00%	383,337
Feb 11, 2026	420.00	437.39	414.66	436.28	436.28	5.44%	235,955
Feb 10, 2026	420.36	429.28	410.43	413.76	413.76	-0.86%	342,142
Feb 9, 2026	419.00	433.83	415.00	417.36	417.36	-0.32%	350,696
Feb 6, 2026	424.86	440.00	400.67	418.69	418.69	2.05%	543,155
Feb 5, 2026	384.42	438.19	337.51	410.29	410.29	17.91%	1,329,872
Feb 4, 2026	357.17	371.79	338.59	347.96	347.96	-1.00%	633,641
Feb 3, 2026	381.86	398.59	348.05	351.47	351.47	-6.07%	569,524
Feb 2, 2026	352.64	382.50	352.64	374.18	374.18	3.05%	278,040
Jan 30, 2026	359.93	384.93	359.93	363.11	363.11	-0.68%	553,811
Jan 29, 2026	359.07	371.50	348.75	365.58	365.58	1.24%	290,846
Jan 28, 2026	365.45	378.37	349.02	361.12	361.12	0.85%	188,598
Jan 27, 2026	351.79	365.99	350.00	358.08	358.08	3.64%	209,882
Jan 26, 2026	345.02	351.85	340.78	345.49	345.49	0.76%	199,511
Jan 23, 2026	363.45	367.49	341.06	342.90	342.90	-5.47%	221,669
Jan 22, 2026	385.00	393.80	362.05	362.73	362.73	-3.97%	217,288
Jan 21, 2026	371.02	381.59	359.99	377.71	377.71	4.02%	207,096
Jan 20, 2026	361.45	374.93	357.50	363.13	363.13	-2.24%	196,463
Jan 16, 2026	359.17	383.33	357.50	371.44	371.44	5.07%	214,785
Jan 15, 2026	365.83	367.28	353.24	353.52	353.52	1.24%	255,850
Jan 14, 2026	344.40	351.52	336.60	349.20	349.20	-0.41%	248,607