Skip to main content
logo
SiTime Corporation (SITM)
NASDAQ: SITM · Real-Time Price · USD
677.21
-7.65 (-1.12%)
At close: Jun 17, 2026, 4:00 PM EDT
691.39
+14.18 (2.09%)
After-hours: Jun 17, 2026, 7:54 PM EDT

SiTime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 2026700.11707.80672.46677.21677.21-1.12%393,618
Jun 16, 2026759.64759.64683.29684.86684.86-7.76%499,756
Jun 15, 2026750.00769.47728.45742.46742.461.72%581,895
Jun 12, 2026727.38742.96715.72729.89729.891.20%432,400
Jun 11, 2026686.30723.20674.00721.24721.248.58%486,480
Jun 10, 2026656.02694.00647.56664.23664.230.71%486,743
Jun 9, 2026682.91692.30609.15659.52659.52-0.72%540,479
Jun 8, 2026656.36668.78632.50664.28664.286.17%429,534
Jun 5, 2026670.00695.53620.12625.68625.68-11.50%693,936
Jun 4, 2026685.00721.35664.00706.98706.98-0.81%453,087
Jun 3, 2026722.08722.92675.50712.75712.751.66%607,851
Jun 2, 2026684.50704.98682.19701.08701.085.42%468,188
Jun 1, 2026688.89698.00661.82665.01665.01-6.36%545,153
May 29, 2026733.57733.57687.70710.20710.20-2.65%666,052
May 28, 2026727.30740.00700.34729.51729.510.45%368,005
May 27, 2026752.91753.47702.72726.21726.21-2.28%412,067
May 26, 2026758.00764.48721.30743.12743.122.00%694,026
May 22, 2026723.05744.50718.00728.56728.562.36%398,538
May 21, 2026696.27723.70693.11711.79711.792.12%669,525
May 20, 2026686.51703.45668.48697.00697.000.48%1,608,296
May 19, 2026677.25704.66657.38693.66693.66-4.40%1,029,751
May 18, 2026785.00785.00707.23725.59725.59-6.26%449,888
May 15, 2026783.10794.36759.80774.06774.06-5.63%551,764
May 14, 2026825.55839.99800.00820.21820.21-1.81%524,071
May 13, 2026859.90859.90804.34835.31835.31-1.40%471,966
May 12, 2026874.88881.16795.26847.19847.19-6.02%658,250
May 11, 2026833.08901.81810.80901.48901.488.21%693,640
May 8, 2026803.00839.03783.00833.08833.084.49%640,055
May 7, 2026835.05845.00759.05797.31797.3127.91%1,266,545
May 6, 2026612.53627.00588.68623.33623.334.47%649,066
May 5, 2026575.75599.02569.29596.64596.645.66%285,164
May 4, 2026560.54574.61555.07564.68564.681.08%294,229
May 1, 2026553.72567.50550.43558.63558.63-0.63%225,326
Apr 30, 2026537.47562.16525.26562.15562.156.63%469,088
Apr 29, 2026523.34538.00511.53527.20527.202.24%341,336
Apr 28, 2026515.00536.64502.78515.67515.67-5.90%314,190
Apr 27, 2026567.61574.03536.27547.98547.98-3.91%387,749
Apr 24, 2026569.99591.13568.01570.26570.262.54%365,176
Apr 23, 2026533.14560.57526.87556.13556.136.03%376,161
Apr 22, 2026536.05543.87518.30524.51524.510.18%295,880
Apr 21, 2026530.78539.99515.33523.57523.57-0.86%485,372
Apr 20, 2026505.42532.84501.53528.10528.104.86%422,342
Apr 17, 2026484.05505.00480.00503.63503.637.03%442,147
Apr 16, 2026457.51474.00448.00470.56470.563.61%324,245
Apr 15, 2026441.25458.27441.18454.15454.151.82%235,891
Apr 14, 2026452.73460.28444.50446.04446.04-0.23%365,043
Apr 13, 2026418.42448.20415.96447.08447.086.37%368,164
Apr 10, 2026413.23430.02408.00420.32420.323.35%266,727
Apr 9, 2026394.90408.00392.77406.69406.692.98%340,778
Apr 8, 2026400.00403.05379.05394.92394.926.30%352,780