Skip to main content
SiTime Corporation (SITM)
NASDAQ: SITM · Real-Time Price · USD
444.54
-26.01 (-5.53%)
At close: Nov 13, 2026, 4:00 PM EST
433.00
-11.54 (-2.60%)
After-hours: Nov 13, 2026, 7:59 PM EST

SiTime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 2026471.38471.38428.50444.54444.54-5.53%569,463
Nov 12, 2026449.80486.06447.55470.55470.55-0.43%427,516
Nov 11, 2026489.24494.93462.00472.56472.566.32%858,883
Nov 10, 2026449.21474.11427.98444.45444.45-2.76%944,014
Nov 9, 2026430.74469.10425.92457.05457.059.63%988,996
Nov 6, 2026405.85422.58378.08416.92416.9217.44%1,645,866
Nov 5, 2026395.00398.00335.00355.00355.00-11.97%3,020,145
Nov 4, 2026437.46446.30393.72403.27403.27-9.35%1,387,908
Nov 3, 2026438.53458.84432.95444.88444.886.46%1,012,679
Nov 2, 2026454.55465.19414.82417.90417.90-6.52%812,573
Oct 30, 2026450.00462.97428.50447.06447.06-8.40%675,593
Oct 29, 2026491.40498.93482.09488.08488.08-2.61%310,536
Oct 28, 2026498.65506.70487.84501.18501.182.09%341,935
Oct 27, 2026479.00492.11470.11490.94490.945.65%472,333
Oct 26, 2026460.23475.75451.26464.70464.700.97%475,423
Oct 23, 2026459.99469.50445.10460.22460.22-0.54%469,052
Oct 22, 2026478.00494.20453.06462.72462.72-9.13%615,248
Oct 21, 2026515.00522.50504.30509.20509.202.43%380,551
Oct 20, 2026485.79505.88469.35497.11497.110.27%409,446
Oct 19, 2026497.87508.99477.85495.75495.755.00%857,010
Oct 16, 2026491.14493.62469.00472.14472.14-5.87%629,652
Oct 15, 2026496.21501.81472.38501.59501.59-4.45%1,107,094
Oct 14, 2026560.90567.07516.51524.93524.93-9.44%698,889
Oct 13, 2026552.00582.27537.87579.66579.661.68%550,022
Oct 12, 2026591.00591.90563.80570.07570.07-6.91%472,999
Oct 9, 2026656.68659.66600.63612.37612.37-5.07%384,787
Oct 8, 2026652.66670.11629.00645.06645.06-3.02%362,071
Oct 7, 2026686.60693.90664.03665.16665.16-6.46%340,273
Oct 6, 2026720.69731.49702.60711.06711.060.14%248,666
Oct 5, 2026713.52724.00700.08710.04710.040.08%258,814
Oct 2, 2026701.05724.33698.11709.44709.444.50%418,862
Oct 1, 2026655.00695.54642.03678.87678.874.12%417,756
Sep 30, 2026657.57658.88640.29652.03652.030.09%416,828
Sep 29, 2026672.81672.81646.00651.43651.43-0.79%346,496
Sep 28, 2026660.69666.34634.88656.65656.65-0.85%335,445
Sep 25, 2026650.00669.86638.63662.27662.272.96%501,985
Sep 24, 2026590.58645.39578.53643.24643.245.64%450,542
Sep 23, 2026627.40627.96593.68608.91608.91-3.91%340,825
Sep 22, 2026622.45635.01621.02633.72633.72-0.72%524,303
Sep 21, 2026629.90644.97615.00638.32638.323.92%716,308
Sep 18, 2026616.53619.99601.21614.27614.272.62%1,062,336
Sep 17, 2026580.16607.97569.75598.60598.609.05%661,969
Sep 16, 2026560.32566.71539.54548.90548.90-0.27%507,242
Sep 15, 2026568.86574.44540.78550.39550.39-1.43%410,719
Sep 14, 2026595.00595.00554.14558.35558.35-12.16%518,800
Sep 11, 2026614.88645.00607.82635.66635.665.54%380,336
Sep 10, 2026574.32622.83566.00602.27602.272.10%590,379
Sep 9, 2026592.96614.19588.01589.87589.87-1.52%387,902
Sep 8, 2026628.50641.00597.57598.95598.95-2.15%315,492
Sep 4, 2026587.43613.97583.00612.09612.096.55%298,823