SiTime Corporation (SITM)
NASDAQ: SITM · Real-Time Price · USD
234.35
+10.74 (4.80%)
Jan 3, 2025, 4:00 PM EST - Market closed
SiTime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 3, 2025 | 226.95 | 234.35 | 221.82 | 234.35 | 234.35 | 4.80% | 147,895 |
| Jan 2, 2025 | 216.62 | 223.85 | 216.43 | 223.61 | 223.61 | 4.23% | 136,080 |
| Dec 31, 2024 | 217.99 | 221.14 | 214.53 | 214.53 | 214.53 | -0.49% | 168,246 |
| Dec 30, 2024 | 216.04 | 219.69 | 211.00 | 215.58 | 215.58 | -2.39% | 147,606 |
| Dec 27, 2024 | 224.05 | 224.95 | 216.72 | 220.86 | 220.86 | -2.10% | 130,414 |
| Dec 26, 2024 | 225.01 | 229.48 | 220.95 | 225.60 | 225.60 | -0.69% | 143,408 |
| Dec 24, 2024 | 222.93 | 229.19 | 219.83 | 227.17 | 227.17 | 3.51% | 105,492 |
| Dec 23, 2024 | 216.65 | 223.47 | 214.65 | 219.46 | 219.46 | 1.30% | 245,652 |
| Dec 20, 2024 | 211.52 | 218.06 | 210.91 | 216.65 | 216.65 | 0.26% | 673,622 |
| Dec 19, 2024 | 230.00 | 231.85 | 213.84 | 216.09 | 216.09 | -4.68% | 351,229 |
| Dec 18, 2024 | 251.46 | 252.92 | 223.78 | 226.69 | 226.69 | -8.76% | 342,105 |
| Dec 17, 2024 | 245.64 | 250.37 | 241.16 | 248.46 | 248.46 | 0.55% | 185,586 |
| Dec 16, 2024 | 247.10 | 249.46 | 241.14 | 247.11 | 247.11 | -2.18% | 273,206 |
| Dec 13, 2024 | 256.08 | 268.18 | 251.73 | 252.61 | 252.61 | -1.94% | 285,584 |
| Dec 12, 2024 | 256.60 | 265.39 | 252.05 | 257.62 | 257.62 | -1.31% | 231,778 |
| Dec 11, 2024 | 245.00 | 264.50 | 242.56 | 261.03 | 261.03 | 7.03% | 441,424 |
| Dec 10, 2024 | 251.38 | 252.00 | 242.28 | 243.88 | 243.88 | -3.31% | 165,310 |
| Dec 9, 2024 | 239.50 | 253.51 | 239.19 | 252.24 | 252.24 | 8.78% | 339,698 |
| Dec 6, 2024 | 221.04 | 233.52 | 219.84 | 231.88 | 231.88 | 5.63% | 277,352 |
| Dec 5, 2024 | 221.83 | 223.16 | 215.78 | 219.52 | 219.52 | -1.75% | 143,839 |
| Dec 4, 2024 | 220.00 | 229.64 | 219.65 | 223.42 | 223.42 | 1.89% | 212,935 |
| Dec 3, 2024 | 214.74 | 223.36 | 214.74 | 219.28 | 219.28 | 1.01% | 335,802 |
| Dec 2, 2024 | 215.00 | 222.60 | 213.37 | 217.08 | 217.08 | 2.21% | 199,675 |
| Nov 29, 2024 | 207.83 | 213.45 | 207.83 | 212.38 | 212.38 | 3.68% | 115,681 |
| Nov 27, 2024 | 210.85 | 211.39 | 201.24 | 204.85 | 204.85 | -2.34% | 164,014 |
| Nov 26, 2024 | 218.00 | 218.00 | 208.56 | 209.76 | 209.76 | -2.56% | 153,070 |
| Nov 25, 2024 | 212.41 | 216.55 | 209.46 | 215.27 | 215.27 | 1.99% | 212,720 |
| Nov 22, 2024 | 206.04 | 213.38 | 206.04 | 211.08 | 211.08 | 0.28% | 166,464 |
| Nov 21, 2024 | 213.03 | 215.52 | 206.97 | 210.50 | 210.50 | 0.88% | 174,563 |
| Nov 20, 2024 | 206.51 | 209.94 | 204.22 | 208.67 | 208.67 | 0.09% | 127,834 |
| Nov 19, 2024 | 197.14 | 210.44 | 197.14 | 208.49 | 208.49 | 4.28% | 146,927 |
| Nov 18, 2024 | 193.38 | 202.43 | 193.04 | 199.93 | 199.93 | 3.28% | 163,265 |
| Nov 15, 2024 | 203.22 | 203.22 | 192.75 | 193.58 | 193.58 | -4.87% | 189,248 |
| Nov 14, 2024 | 204.33 | 208.25 | 201.93 | 203.50 | 203.50 | 0.58% | 159,327 |
| Nov 13, 2024 | 206.23 | 208.66 | 201.19 | 202.32 | 202.32 | -2.16% | 138,101 |
| Nov 12, 2024 | 214.00 | 214.61 | 205.33 | 206.78 | 206.78 | -3.94% | 183,614 |
| Nov 11, 2024 | 225.57 | 225.57 | 211.50 | 215.26 | 215.26 | -4.52% | 235,808 |
| Nov 8, 2024 | 220.18 | 228.12 | 217.02 | 225.45 | 225.45 | -0.03% | 337,459 |
| Nov 7, 2024 | 200.00 | 227.63 | 190.25 | 225.51 | 225.51 | 18.99% | 564,483 |
| Nov 6, 2024 | 182.31 | 189.64 | 180.98 | 189.52 | 189.52 | 6.98% | 230,422 |
| Nov 5, 2024 | 171.88 | 177.98 | 169.98 | 177.16 | 177.16 | 3.11% | 233,273 |
| Nov 4, 2024 | 168.70 | 174.38 | 168.70 | 171.81 | 171.81 | 0.71% | 132,245 |
| Nov 1, 2024 | 170.38 | 175.98 | 169.75 | 170.60 | 170.60 | 0.94% | 155,646 |
| Oct 31, 2024 | 181.70 | 182.78 | 166.48 | 169.01 | 169.01 | -7.23% | 201,863 |
| Oct 30, 2024 | 183.83 | 187.41 | 182.03 | 182.19 | 182.19 | -2.47% | 82,676 |
| Oct 29, 2024 | 181.86 | 187.56 | 181.76 | 186.81 | 186.81 | 2.72% | 113,734 |
| Oct 28, 2024 | 179.05 | 184.88 | 178.55 | 181.86 | 181.86 | 1.64% | 76,971 |
| Oct 25, 2024 | 183.38 | 185.08 | 177.82 | 178.93 | 178.93 | -1.23% | 129,130 |
| Oct 24, 2024 | 184.82 | 185.70 | 179.50 | 181.15 | 181.15 | 0.47% | 112,301 |
| Oct 23, 2024 | 185.71 | 185.78 | 178.97 | 180.31 | 180.31 | -2.71% | 155,764 |
| Oct 22, 2024 | 185.02 | 188.48 | 181.95 | 185.33 | 185.33 | 0.64% | 173,457 |
| Oct 21, 2024 | 174.97 | 184.34 | 174.44 | 184.15 | 184.15 | 5.25% | 173,645 |
| Oct 18, 2024 | 174.30 | 176.48 | 169.10 | 174.97 | 174.97 | 1.14% | 145,612 |
| Oct 17, 2024 | 178.38 | 178.93 | 172.25 | 173.00 | 173.00 | 0.38% | 194,849 |
| Oct 16, 2024 | 178.41 | 178.41 | 170.57 | 172.34 | 172.34 | -1.61% | 219,710 |
| Oct 15, 2024 | 185.10 | 188.98 | 173.87 | 175.16 | 175.16 | -5.39% | 213,993 |
| Oct 14, 2024 | 184.87 | 187.37 | 183.87 | 185.14 | 185.14 | 0.08% | 113,473 |
| Oct 11, 2024 | 179.42 | 187.56 | 179.42 | 185.00 | 185.00 | 2.21% | 104,141 |
| Oct 10, 2024 | 177.56 | 181.01 | 175.00 | 181.00 | 181.00 | -0.30% | 124,693 |
| Oct 9, 2024 | 180.05 | 182.54 | 179.82 | 181.55 | 181.55 | 0.10% | 104,701 |
| Oct 8, 2024 | 179.80 | 184.34 | 178.44 | 181.36 | 181.36 | 0.93% | 120,980 |
| Oct 7, 2024 | 177.95 | 181.61 | 176.75 | 179.68 | 179.68 | 0.16% | 170,619 |
| Oct 4, 2024 | 182.28 | 182.45 | 177.22 | 179.39 | 179.39 | 1.41% | 158,545 |
| Oct 3, 2024 | 167.07 | 178.88 | 167.07 | 176.89 | 176.89 | 4.29% | 172,273 |
| Oct 2, 2024 | 166.88 | 172.92 | 166.88 | 169.62 | 169.62 | 0.81% | 118,543 |
| Oct 1, 2024 | 170.55 | 170.55 | 161.79 | 168.25 | 168.25 | -1.90% | 157,232 |
| Sep 30, 2024 | 172.91 | 175.93 | 168.56 | 171.51 | 171.51 | -2.57% | 289,478 |
| Sep 27, 2024 | 177.94 | 181.00 | 174.21 | 176.03 | 176.03 | 0.29% | 140,812 |
| Sep 26, 2024 | 175.00 | 178.93 | 169.69 | 175.52 | 175.52 | 4.73% | 247,462 |
| Sep 25, 2024 | 163.70 | 170.65 | 162.59 | 167.59 | 167.59 | 1.66% | 133,901 |
| Sep 24, 2024 | 164.87 | 167.98 | 164.18 | 164.86 | 164.86 | 0.95% | 109,328 |
| Sep 23, 2024 | 165.32 | 166.86 | 161.76 | 163.31 | 163.31 | -0.16% | 101,600 |
| Sep 20, 2024 | 166.23 | 166.80 | 161.89 | 163.57 | 163.57 | -2.58% | 382,058 |
| Sep 19, 2024 | 165.35 | 170.71 | 163.86 | 167.91 | 167.91 | 7.04% | 313,190 |
| Sep 18, 2024 | 154.89 | 165.26 | 152.46 | 156.87 | 156.87 | 2.22% | 240,223 |
| Sep 17, 2024 | 150.00 | 155.00 | 149.62 | 153.47 | 153.47 | 3.54% | 183,350 |
| Sep 16, 2024 | 144.66 | 148.55 | 143.98 | 148.23 | 148.23 | 1.19% | 116,408 |
| Sep 13, 2024 | 143.36 | 147.71 | 143.36 | 146.49 | 146.49 | 3.52% | 195,825 |
| Sep 12, 2024 | 142.45 | 144.54 | 139.00 | 141.51 | 141.51 | -0.60% | 112,279 |
| Sep 11, 2024 | 133.12 | 144.37 | 131.07 | 142.36 | 142.36 | 7.27% | 187,186 |
| Sep 10, 2024 | 133.39 | 133.39 | 128.98 | 132.71 | 132.71 | -0.61% | 125,339 |
| Sep 9, 2024 | 132.91 | 136.26 | 131.51 | 133.53 | 133.53 | 2.29% | 135,497 |
| Sep 6, 2024 | 133.74 | 133.74 | 127.37 | 130.54 | 130.54 | -2.82% | 159,083 |
| Sep 5, 2024 | 134.89 | 136.00 | 132.41 | 134.33 | 134.33 | -0.94% | 84,470 |
| Sep 4, 2024 | 133.53 | 137.80 | 131.47 | 135.61 | 135.61 | 1.08% | 116,013 |
| Sep 3, 2024 | 141.26 | 142.43 | 130.00 | 134.16 | 134.16 | -7.26% | 198,763 |
| Aug 30, 2024 | 147.82 | 147.82 | 141.40 | 144.66 | 144.66 | -1.54% | 160,777 |
| Aug 29, 2024 | 139.75 | 147.39 | 139.75 | 146.93 | 146.93 | 6.09% | 255,447 |
| Aug 28, 2024 | 142.80 | 144.13 | 136.94 | 138.49 | 138.49 | -3.17% | 146,476 |
| Aug 27, 2024 | 136.01 | 143.64 | 131.94 | 143.03 | 143.03 | -1.03% | 208,224 |
| Aug 26, 2024 | 143.54 | 146.50 | 142.10 | 144.52 | 144.52 | -0.16% | 187,919 |
| Aug 23, 2024 | 139.14 | 145.00 | 139.09 | 144.75 | 144.75 | 5.59% | 155,850 |
| Aug 22, 2024 | 142.28 | 142.66 | 135.98 | 137.09 | 137.09 | -3.74% | 102,836 |
| Aug 21, 2024 | 140.78 | 143.00 | 140.53 | 142.42 | 142.42 | 2.27% | 99,486 |
| Aug 20, 2024 | 141.77 | 142.62 | 137.61 | 139.26 | 139.26 | -2.05% | 119,979 |
| Aug 19, 2024 | 139.77 | 142.93 | 136.40 | 142.18 | 142.18 | 1.69% | 128,826 |
| Aug 16, 2024 | 139.12 | 142.75 | 137.87 | 139.82 | 139.82 | -0.03% | 186,984 |
| Aug 15, 2024 | 132.86 | 140.08 | 132.86 | 139.86 | 139.86 | 8.83% | 200,708 |
| Aug 14, 2024 | 132.20 | 132.20 | 128.44 | 128.51 | 128.51 | -1.16% | 159,846 |
| Aug 13, 2024 | 130.27 | 133.91 | 128.15 | 130.02 | 130.02 | 1.21% | 224,461 |