SiTime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	636.00	643.62	620.64	628.94	628.94	-2.96%	245,019
Jul 9, 2026	655.51	672.64	647.75	648.15	648.15	5.88%	465,357
Jul 8, 2026	585.04	615.62	580.00	612.13	612.13	3.37%	513,791
Jul 7, 2026	580.00	599.25	564.00	592.19	592.19	-3.78%	815,457
Jul 6, 2026	609.81	643.57	608.88	615.46	615.46	2.29%	404,907
Jul 2, 2026	703.11	709.88	586.15	601.66	601.66	-14.52%	850,348
Jul 1, 2026	727.50	733.00	695.00	703.84	703.84	-5.60%	297,460
Jun 30, 2026	710.47	757.80	707.49	745.56	745.56	4.94%	535,540
Jun 29, 2026	675.47	712.81	642.24	710.47	710.47	5.69%	517,814
Jun 26, 2026	653.89	690.00	625.84	672.19	672.19	-0.52%	3,489,878
Jun 25, 2026	737.28	741.83	672.54	675.70	675.70	-2.42%	553,900
Jun 24, 2026	712.40	728.47	681.36	692.47	692.47	-2.04%	540,220
Jun 23, 2026	693.78	725.71	687.01	706.90	706.90	-6.14%	417,121
Jun 22, 2026	736.35	755.52	718.29	753.12	753.12	3.30%	783,264
Jun 18, 2026	707.50	732.09	689.76	729.04	729.04	7.65%	671,293
Jun 17, 2026	700.11	707.80	672.46	677.21	677.21	-1.12%	394,879
Jun 16, 2026	759.64	759.64	683.29	684.86	684.86	-7.76%	500,306
Jun 15, 2026	750.00	769.47	728.45	742.46	742.46	1.72%	582,365
Jun 12, 2026	727.38	742.96	715.72	729.89	729.89	1.20%	432,667
Jun 11, 2026	686.30	723.20	674.00	721.24	721.24	8.58%	488,516
Jun 10, 2026	656.02	694.00	647.56	664.23	664.23	0.71%	489,161
Jun 9, 2026	682.91	692.30	609.15	659.52	659.52	-0.72%	541,216
Jun 8, 2026	656.36	668.78	632.50	664.28	664.28	6.17%	434,758
Jun 5, 2026	670.00	695.53	620.12	625.68	625.68	-11.50%	696,688
Jun 4, 2026	685.00	721.35	664.00	706.98	706.98	-0.81%	456,594
Jun 3, 2026	722.08	722.92	675.50	712.75	712.75	1.66%	613,533
Jun 2, 2026	684.50	704.98	682.19	701.08	701.08	5.42%	472,782
Jun 1, 2026	688.89	698.00	661.82	665.01	665.01	-6.36%	549,173
May 29, 2026	733.57	733.57	687.70	710.20	710.20	-2.65%	666,651
May 28, 2026	727.30	740.00	700.34	729.51	729.51	0.45%	368,005
May 27, 2026	752.91	753.47	702.72	726.21	726.21	-2.28%	412,067
May 26, 2026	758.00	764.48	721.30	743.12	743.12	2.00%	694,026
May 22, 2026	723.05	744.50	718.00	728.56	728.56	2.36%	398,538
May 21, 2026	696.27	723.70	693.11	711.79	711.79	2.12%	669,525
May 20, 2026	686.51	703.45	668.48	697.00	697.00	0.48%	1,608,296
May 19, 2026	677.25	704.66	657.38	693.66	693.66	-4.40%	1,029,751
May 18, 2026	785.00	785.00	707.23	725.59	725.59	-6.26%	449,888
May 15, 2026	783.10	794.36	759.80	774.06	774.06	-5.63%	551,764
May 14, 2026	825.55	839.99	800.00	820.21	820.21	-1.81%	524,071
May 13, 2026	859.90	859.90	804.34	835.31	835.31	-1.40%	471,966
May 12, 2026	874.88	881.16	795.26	847.19	847.19	-6.02%	658,250
May 11, 2026	833.08	901.81	810.80	901.48	901.48	8.21%	693,640
May 8, 2026	803.00	839.03	783.00	833.08	833.08	4.49%	640,055
May 7, 2026	835.05	845.00	759.05	797.31	797.31	27.91%	1,266,545
May 6, 2026	612.53	627.00	588.68	623.33	623.33	4.47%	649,066
May 5, 2026	575.75	599.02	569.29	596.64	596.64	5.66%	285,164
May 4, 2026	560.54	574.61	555.07	564.68	564.68	1.08%	294,229
May 1, 2026	553.72	567.50	550.43	558.63	558.63	-0.63%	225,326
Apr 30, 2026	537.47	562.16	525.26	562.15	562.15	6.63%	469,088
Apr 29, 2026	523.34	538.00	511.53	527.20	527.20	2.24%	341,336