Skip to main content
SiTime Corporation (SITM)
NASDAQ: SITM · Real-Time Price · USD
212.93
+3.94 (1.89%)
At close: Jun 27, 2025, 4:00 PM
213.48
+0.55 (0.26%)
After-hours: Jun 27, 2025, 6:13 PM EDT

SiTime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025212.87215.16208.30212.93212.931.89%1,319,226
Jun 26, 2025201.48209.54200.78208.99208.992.57%1,502,458
Jun 25, 2025230.00230.93199.29203.75203.75-15.67%1,087,804
Jun 24, 2025236.88243.36234.92241.60241.603.99%175,760
Jun 23, 2025226.36232.41222.29232.34232.341.77%208,923
Jun 20, 2025230.00230.71219.32228.30228.300.06%260,639
Jun 18, 2025221.67230.50220.13228.17228.173.41%334,158
Jun 17, 2025217.00223.07217.00220.64220.640.99%179,486
Jun 16, 2025216.27222.14215.07218.48218.483.90%296,438
Jun 13, 2025207.44212.41206.26210.27210.27-1.79%243,835
Jun 12, 2025209.25218.66204.00214.10214.10-0.70%216,458
Jun 11, 2025217.98227.71214.40215.60215.600.16%402,414
Jun 10, 2025214.48216.32208.44215.25215.251.04%280,648
Jun 9, 2025209.00216.98207.19213.03213.033.49%277,598
Jun 6, 2025205.11207.43202.98205.84205.842.60%131,266
Jun 5, 2025205.60207.66198.20200.63200.63-1.06%184,009
Jun 4, 2025207.34209.84202.75202.78202.78-1.32%203,933
Jun 3, 2025199.97206.39198.09205.49205.492.76%174,532
Jun 2, 2025195.92200.56195.37199.98199.981.99%186,873
May 30, 2025193.99197.51187.00196.07196.07-0.51%314,824
May 29, 2025203.67203.67195.65197.08197.08-0.29%113,846
May 28, 2025200.52202.58195.08197.66197.66-1.27%174,115
May 27, 2025202.48207.55198.39200.21200.211.33%255,028
May 23, 2025198.00200.15194.88197.59197.59-3.16%252,209
May 22, 2025199.67206.01197.62204.03204.031.45%309,263
May 21, 2025203.02209.25198.70201.12201.12-2.62%194,855
May 20, 2025204.42208.75203.04206.54206.540.31%142,285
May 19, 2025201.37207.64200.01205.90205.90-2.26%213,754
May 16, 2025206.00213.00201.93210.67210.672.27%352,052
May 15, 2025199.03206.57196.38206.00206.001.48%288,182
May 14, 2025204.76206.58198.82203.00203.00-0.70%324,794
May 13, 2025205.69209.31203.86204.43204.43-0.10%384,958
May 12, 2025207.00211.18200.95204.63204.637.69%342,820
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