SiTime Corporation SITM
444.54 USD -26.01 (-5.53%)
Regular-session close
433.00 -11.54 -2.60%
After hours · Nov 13, 7:59 PM ET
428.50 Day range 471.38
252.76 52-week range 901.48
- YTD
- +25.86%
- 1 year
- +54.00%
SITM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 471.38 | 471.38 | 428.50 | 444.54 | -26.01 | -5.53% | 556,171 |
| Nov 12, 2026 | 451.64 | 486.06 | 447.55 | 470.55 | -2.01 | -0.43% | 426,330 |
| Nov 11, 2026 | 489.24 | 494.93 | 462.75 | 472.56 | +28.11 | +6.32% | 857,015 |
| Nov 10, 2026 | 449.21 | 474.11 | 428.10 | 444.45 | -12.60 | -2.76% | 942,323 |
| Nov 9, 2026 | 430.74 | 468.80 | 425.92 | 457.05 | +40.13 | +9.63% | 987,135 |
| Nov 6, 2026 | 405.85 | 422.58 | 378.08 | 416.92 | +61.92 | +17.44% | 1,645,200 |
| Nov 5, 2026 | 395.00 | 398.00 | 335.00 | 355.00 | -48.27 | -11.97% | 3,013,200 |
| Nov 4, 2026 | 437.46 | 446.30 | 393.72 | 403.27 | -41.61 | -9.35% | 1,387,900 |
| Nov 3, 2026 | 438.53 | 458.83 | 432.95 | 444.88 | +26.98 | +6.46% | 1,009,200 |
| Nov 2, 2026 | 454.55 | 465.19 | 414.82 | 417.90 | -29.16 | -6.52% | 812,400 |
| Oct 30, 2026 | 450.00 | 462.97 | 428.50 | 447.06 | -41.02 | -8.40% | 674,500 |
| Oct 29, 2026 | 491.40 | 498.93 | 482.08 | 488.08 | -13.10 | -2.61% | 309,200 |
| Oct 28, 2026 | 498.65 | 506.70 | 487.84 | 501.18 | +10.24 | +2.09% | 341,600 |
| Oct 27, 2026 | 479.00 | 492.11 | 470.11 | 490.94 | +26.24 | +5.65% | 472,000 |
| Oct 26, 2026 | 460.23 | 475.75 | 451.26 | 464.70 | +4.48 | +0.97% | 474,200 |
| Oct 23, 2026 | 459.99 | 469.50 | 445.10 | 460.22 | -2.50 | -0.54% | 468,500 |
| Oct 22, 2026 | 478.00 | 494.20 | 453.06 | 462.72 | -46.48 | -9.13% | 614,600 |
| Oct 21, 2026 | 515.00 | 522.50 | 504.30 | 509.20 | +12.09 | +2.43% | 379,900 |
| Oct 20, 2026 | 485.79 | 505.88 | 469.35 | 497.11 | +1.36 | +0.27% | 408,200 |
| Oct 19, 2026 | 497.87 | 508.99 | 477.85 | 495.75 | +23.61 | +5.00% | 857,000 |
| Oct 16, 2026 | 491.14 | 493.62 | 469.00 | 472.14 | -29.45 | -5.87% | 629,000 |
| Oct 15, 2026 | 496.21 | 501.81 | 472.38 | 501.59 | -23.34 | -4.45% | 1,105,600 |
| Oct 14, 2026 | 560.90 | 567.07 | 516.51 | 524.93 | -54.73 | -9.44% | 697,000 |
| Oct 13, 2026 | 552.00 | 582.27 | 537.87 | 579.66 | +9.59 | +1.68% | 550,000 |
| Oct 12, 2026 | 591.00 | 591.90 | 563.80 | 570.07 | -42.30 | -6.91% | 472,600 |
| Oct 9, 2026 | 656.68 | 659.66 | 600.63 | 612.37 | -32.69 | -5.07% | 384,100 |
| Oct 8, 2026 | 652.66 | 670.11 | 629.00 | 645.06 | -20.10 | -3.02% | 361,800 |
| Oct 7, 2026 | 686.60 | 693.90 | 664.03 | 665.16 | -45.90 | -6.46% | 339,900 |
| Oct 6, 2026 | 720.69 | 731.49 | 702.60 | 711.06 | +1.02 | +0.14% | 248,600 |
| Oct 5, 2026 | 713.52 | 724.00 | 700.08 | 710.04 | +0.60 | +0.08% | 258,700 |
| Oct 2, 2026 | 701.05 | 724.33 | 698.11 | 709.44 | +30.57 | +4.50% | 418,600 |
| Oct 1, 2026 | 655.00 | 695.54 | 642.03 | 678.87 | +26.84 | +4.12% | 417,500 |
| Sep 30, 2026 | 657.57 | 658.88 | 640.29 | 652.03 | +0.60 | +0.09% | 416,100 |
| Sep 29, 2026 | 672.81 | 672.81 | 646.00 | 651.43 | -5.22 | -0.79% | 346,400 |
| Sep 28, 2026 | 660.69 | 666.34 | 634.88 | 656.65 | -5.62 | -0.85% | 335,400 |
| Sep 25, 2026 | 650.00 | 669.86 | 638.63 | 662.27 | +19.03 | +2.96% | 501,700 |
| Sep 24, 2026 | 590.58 | 645.39 | 578.53 | 643.24 | +34.33 | +5.64% | 449,800 |
| Sep 23, 2026 | 627.40 | 627.96 | 593.68 | 608.91 | -24.81 | -3.91% | 340,700 |
| Sep 22, 2026 | 622.45 | 635.01 | 621.02 | 633.72 | -4.60 | -0.72% | 524,000 |
| Sep 21, 2026 | 629.90 | 644.97 | 615.00 | 638.32 | +24.05 | +3.92% | 715,700 |
| Sep 18, 2026 | 616.53 | 619.99 | 601.21 | 614.27 | +15.67 | +2.62% | 1,062,200 |
| Sep 17, 2026 | 580.16 | 607.97 | 569.75 | 598.60 | +49.70 | +9.05% | 661,700 |
| Sep 16, 2026 | 560.32 | 566.71 | 539.54 | 548.90 | -1.49 | -0.27% | 506,600 |
| Sep 15, 2026 | 568.86 | 574.44 | 540.78 | 550.39 | -7.96 | -1.43% | 410,300 |
| Sep 14, 2026 | 595.00 | 595.00 | 554.14 | 558.35 | -77.31 | -12.16% | 518,200 |
| Sep 11, 2026 | 614.88 | 645.00 | 607.82 | 635.66 | +33.39 | +5.54% | 380,000 |
| Sep 10, 2026 | 574.32 | 622.83 | 566.00 | 602.27 | +12.40 | +2.10% | 590,200 |
| Sep 9, 2026 | 592.96 | 614.19 | 588.01 | 589.87 | -9.08 | -1.52% | 387,400 |
| Sep 8, 2026 | 628.50 | 641.00 | 597.57 | 598.95 | -13.14 | -2.15% | 315,000 |
| Sep 4, 2026 | 587.43 | 613.97 | 583.00 | 612.09 | +37.62 | +6.55% | 298,600 |
| Sep 3, 2026 | 567.83 | 581.51 | 552.23 | 574.47 | +5.65 | +0.99% | 253,600 |
| Sep 2, 2026 | 552.75 | 571.53 | 544.41 | 568.82 | +16.07 | +2.91% | 434,600 |
| Sep 1, 2026 | 552.00 | 558.94 | 536.11 | 552.75 | -12.67 | -2.24% | 315,300 |
| Aug 31, 2026 | 562.10 | 573.78 | 554.00 | 565.42 | +7.56 | +1.36% | 312,800 |
| Aug 28, 2026 | 588.94 | 599.00 | 556.72 | 557.86 | -42.03 | -7.01% | 339,700 |
| Aug 27, 2026 | 612.13 | 624.08 | 593.76 | 599.89 | +2.92 | +0.49% | 212,700 |
| Aug 26, 2026 | 592.29 | 610.50 | 585.00 | 596.97 | +2.87 | +0.48% | 208,800 |
| Aug 25, 2026 | 602.81 | 603.10 | 585.13 | 594.10 | +13.13 | +2.26% | 285,100 |
| Aug 24, 2026 | 600.00 | 600.35 | 572.55 | 580.97 | -33.86 | -5.51% | 328,800 |
| Aug 21, 2026 | 615.01 | 635.00 | 601.91 | 614.83 | +16.02 | +2.68% | 333,100 |
| Aug 20, 2026 | 620.00 | 628.05 | 595.01 | 598.81 | -19.90 | -3.22% | 315,800 |
| Aug 19, 2026 | 684.03 | 691.53 | 618.00 | 618.71 | -61.35 | -9.02% | 518,600 |
| Aug 18, 2026 | 709.92 | 725.00 | 671.66 | 680.06 | -69.38 | -9.26% | 397,700 |
| Aug 17, 2026 | 725.00 | 754.99 | 724.25 | 749.44 | +37.53 | +5.27% | 515,300 |
| Aug 14, 2026 | 690.00 | 715.72 | 685.57 | 711.91 | +23.98 | +3.49% | 291,900 |
65 days, newest first. Daily bars as drawn on the SITM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.