Skip to main content
IC
SiTime Corporation (SITM)
NASDAQ: SITM · Real-Time Price · USD
204.63
+14.62 (7.69%)
At close: May 12, 2025, 4:00 PM
205.30
+0.67 (0.33%)
After-hours: May 12, 2025, 6:38 PM EDT

SiTime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025207.00211.18200.95204.63204.637.69%342,568
May 9, 2025190.09195.56185.49190.01190.010.80%319,179
May 8, 2025184.92192.45173.14188.50188.5013.42%594,889
May 7, 2025164.25166.84158.63166.20166.200.56%282,681
May 6, 2025161.26166.71159.01165.27165.27-239,188
May 5, 2025162.20167.34160.77165.27165.270.89%332,166
May 2, 2025160.79167.86160.27163.82163.824.66%262,527
May 1, 2025154.60160.79149.72156.53156.536.58%320,927
Apr 30, 2025140.31147.17138.74146.86146.860.05%181,894
Apr 29, 2025147.46149.63144.85146.79146.79-1.22%130,674
Apr 28, 2025153.14155.04144.45148.60148.60-2.90%216,989
Apr 25, 2025147.23154.57147.04153.04153.042.75%179,046
Apr 24, 2025140.21153.00140.21148.95148.958.14%249,664
Apr 23, 2025138.21146.19136.28137.74137.745.62%299,122
Apr 22, 2025128.16133.78127.30130.41130.413.03%160,279
Apr 21, 2025125.92127.48123.59126.57126.57-2.24%136,968
Apr 17, 2025130.17131.00125.46129.47129.47-0.24%196,965
Apr 16, 2025131.82134.95125.19129.78129.78-6.12%290,540
Apr 15, 2025137.55141.15135.50138.24138.240.73%184,445
Apr 14, 2025138.05143.46132.74137.24137.245.57%378,575
Apr 11, 2025130.04131.66123.86130.00130.00-0.04%322,330
Apr 10, 2025140.33140.33126.00130.05130.05-13.24%355,371
Apr 9, 2025119.35150.80114.74149.90149.9028.35%685,568
Apr 8, 2025133.04133.39113.82116.79116.79-4.93%358,604
Apr 7, 2025109.83133.53108.70122.85122.853.04%508,112
Apr 4, 2025120.00122.63105.40119.23119.23-6.41%643,800
Apr 3, 2025145.00146.15126.65127.40127.40-19.50%495,525
Apr 2, 2025148.53160.78148.32158.26158.262.39%223,446
Apr 1, 2025150.97157.35145.75154.56154.561.11%232,127
Mar 31, 2025148.60154.77142.25152.87152.870.30%357,806
Mar 28, 2025163.20163.81150.45152.41152.41-8.54%233,821
Mar 27, 2025173.89175.72165.27166.65166.65-6.43%211,827
Mar 26, 2025184.59185.44173.83178.11178.11-4.38%268,729
Mar 25, 2025186.55189.04183.12186.27186.27-1.07%186,981
Mar 24, 2025184.38190.33183.36188.29188.295.63%210,859
Mar 21, 2025175.73180.35172.50178.26178.260.57%377,420
Mar 20, 2025179.22182.25174.11177.25177.25-2.13%237,295
Mar 19, 2025178.36184.81174.00181.11181.111.87%347,016
Mar 18, 2025166.55178.55166.13177.79177.794.30%406,439
Mar 17, 2025167.03172.43166.89170.46170.462.05%265,591
Mar 14, 2025162.40170.26162.40167.03167.035.43%286,361
Mar 13, 2025166.81168.75155.19158.42158.42-4.83%704,485
Mar 12, 2025162.22168.32160.61166.46166.466.43%390,256
Mar 11, 2025149.94159.92146.01156.40156.404.07%370,641
Mar 10, 2025165.01168.01147.88150.28150.28-14.05%440,223
Mar 7, 2025177.09177.99159.77174.84174.84-1.82%403,228
Mar 6, 2025175.35205.00172.16178.08178.08-2.26%817,323
Mar 5, 2025158.70182.68155.88182.19182.1919.53%717,588
Mar 4, 2025149.81156.70147.28152.42152.420.01%357,965
Mar 3, 2025157.64162.45150.14152.40152.40-1.77%297,462