Skip to main content
SiTime Corporation (SITM)
NASDAQ: SITM · Real-Time Price · USD
218.24
+1.58 (0.73%)
At close: Aug 13, 2025, 4:00 PM
218.30
+0.06 (0.03%)
After-hours: Aug 13, 2025, 7:56 PM EDT

SiTime Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025219.60220.99214.64218.24218.240.73%239,026
Aug 12, 2025206.24216.82204.30216.66216.666.70%436,245
Aug 11, 2025199.34209.34199.12203.06203.061.75%324,898
Aug 8, 2025198.06202.15195.75199.57199.570.39%453,521
Aug 7, 2025215.99216.38192.00198.80198.80-5.65%1,114,163
Aug 6, 2025193.41211.37187.56210.70210.706.56%884,382
Aug 5, 2025201.26204.71193.72197.73197.73-1.31%228,569
Aug 4, 2025196.20200.36195.38200.36200.363.77%210,917
Aug 1, 2025191.68199.31186.49193.09193.09-4.81%403,869
Jul 31, 2025194.42204.51194.42202.85202.853.82%522,704
Jul 30, 2025195.73200.92192.19195.38195.380.99%209,576
Jul 29, 2025198.86202.60192.40193.47193.47-0.66%237,939
Jul 28, 2025198.10198.16192.62194.76194.762.42%243,197
Jul 25, 2025194.01194.17189.00190.16190.16-1.79%255,035
Jul 24, 2025196.05200.00191.91193.62193.62-2.13%202,403
Jul 23, 2025197.60197.84189.27197.84197.84-0.06%277,413
Jul 22, 2025209.68211.49194.50197.95197.95-6.06%492,107
Jul 21, 2025217.41222.37210.62210.72210.72-2.17%251,456
Jul 18, 2025214.05216.04208.99215.40215.402.95%267,922
Jul 17, 2025207.55212.90205.55209.22209.221.74%156,036
Jul 16, 2025204.38206.42198.96205.65205.650.62%251,161
Jul 15, 2025209.60213.62203.62204.38204.38-0.68%297,754
Jul 14, 2025205.80207.80200.00205.77205.77-0.31%140,376
Jul 11, 2025207.06210.57204.99206.40206.40-1.47%181,462
Jul 10, 2025211.85212.00204.35209.47209.47-0.52%133,560
Jul 9, 2025207.16213.00203.88210.57210.571.17%266,682
Jul 8, 2025205.36209.10201.88208.14208.142.56%334,956
Jul 7, 2025208.64210.57202.15202.94202.94-4.65%229,994
Jul 3, 2025209.87214.13207.11212.84212.841.66%175,189
Jul 2, 2025207.91209.81204.11209.36209.361.56%366,011
Jul 1, 2025210.68213.99201.99206.15206.15-3.25%640,910
Jun 30, 2025213.98214.94207.89213.08213.080.07%703,273
Jun 27, 2025212.87215.16208.30212.93212.931.89%1,319,246
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