Skip to main content
logo
SiTime Corporation (SITM)
NASDAQ: SITM · Real-Time Price · USD
470.56
+16.41 (3.61%)
At close: Apr 16, 2026, 4:00 PM EDT
469.31
-1.25 (-0.27%)
After-hours: Apr 16, 2026, 6:21 PM EDT

SiTime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 2026457.51474.00448.00470.56470.563.61%319,930
Apr 15, 2026441.25458.27441.18454.15454.151.82%234,820
Apr 14, 2026452.73460.28444.50446.04446.04-0.23%364,164
Apr 13, 2026418.42448.20415.96447.08447.086.37%367,927
Apr 10, 2026413.23430.02408.00420.32420.323.35%266,594
Apr 9, 2026394.90408.00392.77406.69406.692.98%340,517
Apr 8, 2026400.00403.05379.05394.92394.926.30%352,645
Apr 7, 2026360.00372.61355.37371.50371.502.08%359,159
Apr 6, 2026346.14366.43343.77363.94363.944.87%411,590
Apr 2, 2026331.50351.64330.13347.05347.05-2.05%290,777
Apr 1, 2026354.78366.39349.84354.33354.332.60%348,611
Mar 31, 2026316.48351.28316.48345.35345.3510.96%543,697
Mar 30, 2026331.13333.15306.62311.23311.23-4.88%513,502
Mar 27, 2026328.16335.57319.01327.20327.20-2.23%383,868
Mar 26, 2026344.48347.73331.55334.67334.67-5.59%281,632
Mar 25, 2026359.42375.28345.79354.50354.500.04%320,395
Mar 24, 2026338.28357.85337.00354.35354.352.36%329,273
Mar 23, 2026339.30364.18336.00346.17346.176.41%548,350
Mar 20, 2026356.45358.50322.91325.32325.32-8.73%4,028,464
Mar 19, 2026331.12362.80328.00356.43356.433.68%204,348
Mar 18, 2026351.94357.46343.26343.78343.78-0.64%268,135
Mar 17, 2026341.58352.00338.66346.00346.001.26%242,905
Mar 16, 2026338.28355.00338.24341.69341.694.77%312,050
Mar 13, 2026333.39342.94321.87326.13326.131.01%261,543
Mar 12, 2026341.12346.67310.85322.88322.88-7.99%445,211
Mar 11, 2026353.51364.49348.60350.93350.93-1.23%255,819
Mar 10, 2026356.50373.24354.00355.30355.30-0.29%350,473
Mar 9, 2026316.24357.53305.21356.34356.348.86%774,988
Mar 6, 2026343.22353.94325.10327.35327.35-8.07%541,053
Mar 5, 2026377.19391.84351.82356.09356.09-7.14%506,282
Mar 4, 2026409.78417.71380.11383.47383.47-5.64%432,428
Mar 3, 2026418.59421.29395.48406.41406.41-7.80%437,419
Mar 2, 2026390.06441.49390.06440.80440.8010.79%350,737
Feb 27, 2026391.40399.17383.04397.88397.880.01%406,408
Feb 26, 2026419.37419.37385.00397.86397.86-4.86%308,094
Feb 25, 2026406.50426.75406.25418.17418.173.31%358,758
Feb 24, 2026400.15410.99395.00404.79404.792.22%247,451
Feb 23, 2026411.35411.35388.00396.01396.01-2.69%236,566
Feb 20, 2026395.31418.00393.52406.97406.972.62%254,288
Feb 19, 2026404.74410.85389.21396.57396.57-3.45%271,040
Feb 18, 2026414.55428.35403.97410.72410.72-0.80%271,596
Feb 17, 2026413.08420.77392.95414.05414.05-1.47%253,812
Feb 13, 2026414.53431.00410.40420.23420.23-0.70%437,443
Feb 12, 2026446.50446.96416.01423.20423.20-3.00%383,337
Feb 11, 2026420.00437.39414.66436.28436.285.44%235,955
Feb 10, 2026420.36429.28410.43413.76413.76-0.86%342,142
Feb 9, 2026419.00433.83415.00417.36417.36-0.32%350,696
Feb 6, 2026424.86440.00400.67418.69418.692.05%543,155
Feb 5, 2026384.42438.19337.51410.29410.2917.91%1,329,872
Feb 4, 2026357.17371.79338.59347.96347.96-1.00%633,641