Skip to main content
logo
SiTime Corporation (SITM)
NASDAQ: SITM · Real-Time Price · USD
598.95
-13.14 (-2.15%)
Sep 8, 2026, 4:00 PM EDT - Market closed

SiTime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 2026628.50641.00597.57598.95598.95-2.15%314,677
Sep 4, 2026587.43613.97583.00612.09612.096.55%298,642
Sep 3, 2026567.83581.51552.23574.47574.470.99%253,616
Sep 2, 2026552.75571.53544.42568.82568.822.91%434,736
Sep 1, 2026552.00558.94536.11552.75552.75-2.24%315,393
Aug 31, 2026562.10573.78554.00565.42565.421.36%312,932
Aug 28, 2026588.94599.00556.72557.86557.86-7.01%339,943
Aug 27, 2026612.13624.08593.76599.89599.890.49%212,834
Aug 26, 2026592.29610.50585.00596.97596.970.48%209,257
Aug 25, 2026602.81603.10585.13594.10594.102.26%285,116
Aug 24, 2026600.00600.36572.55580.97580.97-5.51%328,893
Aug 21, 2026615.01635.00601.91614.83614.832.68%333,166
Aug 20, 2026620.00628.05595.01598.81598.81-3.22%316,092
Aug 19, 2026684.03691.53618.00618.71618.71-9.02%518,609
Aug 18, 2026709.92725.00671.66680.06680.06-9.26%398,132
Aug 17, 2026725.00754.99724.25749.44749.445.27%515,306
Aug 14, 2026690.00715.72685.57711.91711.913.49%292,070
Aug 13, 2026673.27709.06671.11687.93687.931.09%340,221
Aug 12, 2026706.12715.49678.57680.52680.522.01%430,121
Aug 11, 2026698.05699.50665.89667.10667.10-3.31%395,866
Aug 10, 2026731.10744.64689.26689.96689.96-4.87%548,123
Aug 7, 2026713.59762.65710.00725.28725.285.50%726,015
Aug 6, 2026684.88693.67622.69687.50687.5026.58%1,398,064
Aug 5, 2026569.38587.92543.12543.12543.12-6.85%679,968
Aug 4, 2026590.57596.37575.00583.06583.065.95%457,296
Aug 3, 2026519.54559.18511.31550.32550.322.83%355,993
Jul 31, 2026559.24575.00534.88535.20535.201.39%471,045
Jul 30, 2026497.43536.32490.56527.87527.8714.22%665,415
Jul 29, 2026485.00489.66459.01462.16462.16-5.89%512,225
Jul 28, 2026495.00500.00464.01491.10491.10-6.04%512,284
Jul 27, 2026560.00562.00507.13522.67522.67-5.73%374,207
Jul 24, 2026566.95569.50531.82554.46554.46-3.81%431,393
Jul 23, 2026572.86589.38566.43576.41576.41-2.41%190,284
Jul 22, 2026572.00597.25570.96590.67590.670.08%340,478
Jul 21, 2026592.56593.00572.75590.18590.186.31%530,503
Jul 20, 2026563.33575.00553.02555.15555.150.03%429,810
Jul 17, 2026540.25571.21520.02554.97554.97-1.70%489,964
Jul 16, 2026583.51595.49556.31564.59564.59-7.80%664,584
Jul 15, 2026636.04636.13585.94612.38612.38-1.84%279,491
Jul 14, 2026634.98634.98605.77623.83623.833.53%278,327
Jul 13, 2026607.15624.92596.83602.55602.55-4.20%266,042
Jul 10, 2026636.00643.62620.64628.94628.94-2.96%246,621
Jul 9, 2026655.51672.64647.75648.15648.155.88%465,907
Jul 8, 2026585.04615.62580.00612.13612.133.37%514,922
Jul 7, 2026580.00599.25564.00592.19592.19-3.78%823,619
Jul 6, 2026609.81643.57608.88615.46615.462.29%405,017
Jul 2, 2026703.11709.88586.15601.66601.66-14.52%851,973
Jul 1, 2026727.50733.00695.00703.84703.84-5.60%298,337
Jun 30, 2026710.47757.80707.49745.56745.564.94%536,924
Jun 29, 2026675.47712.81642.24710.47710.475.69%535,051