NASDAQ : SITM
SiTime Corporation — Price history
Technology · Semiconductors · United States
Last price 447.06 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 13.44B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SiTime Corporation (SITM) closed at 447.06 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 450 | 462.97 | 428.5 | 447.06 | 676,477 | -8.40% |
| 2026-10-29 | 491.4 | 498.93 | 482.085 | 488.08 | 310,536 | -2.61% |
| 2026-10-28 | 498.65 | 506.7 | 487.84 | 501.18 | 341,935 | +2.09% |
| 2026-10-27 | 479 | 492.11 | 470.11 | 490.94 | 472,333 | +5.65% |
| 2026-10-26 | 460.23 | 475.75 | 451.26 | 464.7 | 475,423 | +0.97% |
| 2026-10-23 | 459.99 | 469.5 | 445.1 | 460.22 | 469,052 | -0.54% |
| 2026-10-22 | 478 | 494.2 | 453.06 | 462.72 | 615,248 | -9.13% |
| 2026-10-21 | 515 | 522.5 | 504.302 | 509.2 | 380,551 | +2.43% |
| 2026-10-20 | 485.79 | 505.875 | 469.353 | 497.11 | 409,446 | +0.27% |
| 2026-10-19 | 497.87 | 508.99 | 477.85 | 495.75 | 857,010 | +5.00% |
| 2026-10-16 | 491.14 | 493.62 | 469 | 472.14 | 629,652 | -5.87% |
| 2026-10-15 | 496.21 | 501.81 | 472.38 | 501.59 | 1,107,094 | -4.45% |
| 2026-10-14 | 560.9 | 567.068 | 516.51 | 524.93 | 698,889 | -9.44% |
| 2026-10-13 | 552 | 582.27 | 537.87 | 579.66 | 550,022 | +1.68% |
| 2026-10-12 | 591 | 591.9 | 563.8 | 570.07 | 472,999 | -6.91% |
| 2026-10-09 | 656.68 | 659.66 | 600.63 | 612.37 | 384,787 | -5.07% |
| 2026-10-08 | 652.66 | 670.11 | 629 | 645.06 | 362,071 | -3.02% |
| 2026-10-07 | 686.6 | 693.895 | 664.025 | 665.16 | 340,273 | -6.46% |
| 2026-10-06 | 720.69 | 731.49 | 702.6 | 711.06 | 248,666 | +0.14% |
| 2026-10-05 | 713.52 | 724 | 700.08 | 710.04 | 258,814 | +0.08% |
| 2026-10-02 | 701.05 | 724.33 | 698.11 | 709.44 | 418,862 | +4.50% |
| 2026-10-01 | 655 | 695.54 | 642.026 | 678.87 | 417,756 | +4.12% |
| 2026-09-30 | 657.57 | 658.88 | 640.293 | 652.03 | 416,828 | +0.09% |
| 2026-09-29 | 672.81 | 672.81 | 646 | 651.43 | 346,496 | -0.79% |
| 2026-09-28 | 660.69 | 666.34 | 634.88 | 656.65 | 335,445 | -0.85% |
| 2026-09-25 | 650 | 669.858 | 638.63 | 662.27 | 501,985 | +2.96% |
| 2026-09-24 | 590.58 | 645.39 | 578.53 | 643.24 | 450,542 | +5.64% |
| 2026-09-23 | 627.4 | 627.96 | 593.68 | 608.91 | 340,825 | -3.91% |
| 2026-09-22 | 622.45 | 635.01 | 621.02 | 633.72 | 524,303 | -0.72% |
| 2026-09-21 | 629.9 | 644.97 | 615 | 638.32 | 716,308 | +3.92% |
| 2026-09-18 | 616.53 | 619.99 | 601.21 | 614.27 | 1,062,336 | +2.62% |
| 2026-09-17 | 580.16 | 607.97 | 569.75 | 598.6 | 661,969 | +9.05% |
| 2026-09-16 | 560.32 | 566.71 | 539.54 | 548.9 | 507,241 | -0.27% |
| 2026-09-15 | 568.86 | 574.441 | 540.78 | 550.39 | 410,719 | -1.43% |
| 2026-09-14 | 595 | 595 | 554.14 | 558.35 | 518,800 | -12.16% |
| 2026-09-11 | 614.875 | 645 | 607.82 | 635.66 | 380,336 | +5.54% |
| 2026-09-10 | 574.32 | 622.83 | 566 | 602.27 | 590,379 | +2.10% |
| 2026-09-09 | 592.96 | 614.19 | 588.01 | 589.87 | 387,902 | -1.52% |
| 2026-09-08 | 628.5 | 641 | 597.57 | 598.95 | 315,492 | -2.15% |
| 2026-09-04 | 587.43 | 613.97 | 583 | 612.09 | 298,823 | +6.55% |
| 2026-09-03 | 567.83 | 581.51 | 552.23 | 574.465 | 253,616 | +0.99% |
| 2026-09-02 | 552.75 | 571.53 | 544.415 | 568.82 | 434,736 | +2.91% |
| 2026-09-01 | 552 | 558.94 | 536.11 | 552.75 | 315,393 | -2.24% |
| 2026-08-31 | 562.1 | 573.775 | 554 | 565.42 | 312,932 | +1.36% |
| 2026-08-28 | 588.94 | 599 | 556.72 | 557.86 | 339,943 | -7.01% |
| 2026-08-27 | 612.13 | 624.082 | 593.76 | 599.89 | 212,834 | +0.49% |
| 2026-08-26 | 592.29 | 610.5 | 585 | 596.97 | 209,257 | +0.48% |
| 2026-08-25 | 602.81 | 603.1 | 585.125 | 594.1 | 285,116 | +2.26% |
| 2026-08-24 | 600 | 600.355 | 572.55 | 580.97 | 328,893 | -5.51% |
| 2026-08-21 | 615.01 | 635 | 601.91 | 614.83 | 333,166 | +2.68% |
| 2026-08-20 | 620 | 628.05 | 595.01 | 598.81 | 316,092 | -3.22% |
| 2026-08-19 | 684.03 | 691.527 | 618 | 618.71 | 518,609 | -9.02% |
| 2026-08-18 | 709.92 | 725 | 671.66 | 680.06 | 398,132 | -9.26% |
| 2026-08-17 | 725 | 754.99 | 724.25 | 749.44 | 515,306 | +5.27% |
| 2026-08-14 | 690 | 715.72 | 685.565 | 711.91 | 292,070 | +3.49% |
| 2026-08-13 | 673.27 | 709.06 | 671.11 | 687.93 | 340,221 | +1.09% |
| 2026-08-12 | 706.12 | 715.49 | 678.57 | 680.52 | 430,121 | +2.01% |
| 2026-08-11 | 698.05 | 699.5 | 665.89 | 667.1 | 395,866 | -3.31% |
| 2026-08-10 | 731.1 | 744.64 | 689.26 | 689.96 | 548,123 | -4.87% |
| 2026-08-07 | 713.59 | 762.65 | 710 | 725.28 | 726,015 | +5.50% |
| 2026-08-06 | 684.88 | 693.665 | 622.69 | 687.5 | 1,398,064 | +26.58% |
| 2026-08-05 | 569.38 | 587.92 | 543.12 | 543.12 | 679,968 | -6.85% |
| 2026-08-04 | 590.57 | 596.37 | 575 | 583.06 | 457,296 | +5.95% |
| 2026-08-03 | 519.54 | 559.18 | 511.31 | 550.32 | 355,993 | +2.83% |
| 2026-07-31 | 559.24 | 575 | 534.875 | 535.2 | 471,045 | +1.39% |
| 2026-07-30 | 497.43 | 536.32 | 490.56 | 527.87 | 665,415 | +14.22% |
| 2026-07-29 | 485 | 489.66 | 459.01 | 462.16 | 512,225 | -5.89% |
| 2026-07-28 | 495 | 500 | 464.01 | 491.1 | 512,283 | -6.04% |
| 2026-07-27 | 560 | 562 | 507.13 | 522.67 | 374,207 | -5.73% |
| 2026-07-24 | 566.95 | 569.5 | 531.815 | 554.46 | 431,393 | -3.81% |
| 2026-07-23 | 572.86 | 589.38 | 566.43 | 576.41 | 190,284 | -2.41% |
| 2026-07-22 | 572 | 597.25 | 570.955 | 590.67 | 340,478 | +0.08% |
| 2026-07-21 | 592.56 | 593 | 572.75 | 590.18 | 530,503 | +6.31% |
| 2026-07-20 | 563.33 | 575 | 553.02 | 555.15 | 429,810 | +0.03% |
| 2026-07-17 | 540.25 | 571.21 | 520.02 | 554.97 | 489,964 | -1.70% |
| 2026-07-16 | 583.51 | 595.49 | 556.31 | 564.59 | 664,584 | -7.80% |
| 2026-07-15 | 636.04 | 636.13 | 585.94 | 612.38 | 279,491 | -1.84% |
| 2026-07-14 | 634.98 | 634.98 | 605.77 | 623.83 | 278,327 | +3.53% |
| 2026-07-13 | 607.15 | 624.92 | 596.83 | 602.55 | 266,042 | -4.20% |
| 2026-07-10 | 636 | 643.617 | 620.635 | 628.94 | 246,621 | -2.96% |
| 2026-07-09 | 655.51 | 672.635 | 647.745 | 648.15 | 465,907 | +5.88% |
| 2026-07-08 | 585.04 | 615.62 | 580 | 612.13 | 514,922 | +3.37% |
| 2026-07-07 | 580 | 599.25 | 564 | 592.19 | 823,619 | -3.78% |
| 2026-07-06 | 609.81 | 643.57 | 608.88 | 615.46 | 405,017 | +2.29% |
| 2026-07-02 | 703.11 | 709.88 | 586.15 | 601.66 | 851,973 | -14.52% |
| 2026-07-01 | 727.5 | 733 | 695 | 703.84 | 298,337 | -5.60% |
| 2026-06-30 | 710.47 | 757.8 | 707.49 | 745.56 | 536,924 | +4.94% |
| 2026-06-29 | 675.47 | 712.81 | 642.24 | 710.47 | 535,051 | +5.69% |
| 2026-06-26 | 653.89 | 690 | 625.84 | 672.19 | 3,537,388 | -0.52% |
| 2026-06-25 | 737.28 | 741.83 | 672.535 | 675.7 | 555,461 | -2.42% |
| 2026-06-24 | 712.4 | 728.47 | 681.36 | 692.47 | 543,102 | -2.04% |
| 2026-06-23 | 693.78 | 725.71 | 687.01 | 706.9 | 418,827 | -6.14% |
| 2026-06-22 | 736.35 | 755.52 | 718.285 | 753.12 | 802,222 | +3.30% |
| 2026-06-18 | 707.5 | 732.09 | 689.755 | 729.04 | 671,853 | +7.65% |
| 2026-06-17 | 700.11 | 707.8 | 672.46 | 677.21 | 394,879 | -1.12% |
| 2026-06-16 | 759.64 | 759.64 | 683.29 | 684.86 | 500,306 | -7.76% |
| 2026-06-15 | 750 | 769.47 | 728.45 | 742.46 | 582,365 | +1.72% |
| 2026-06-12 | 727.38 | 742.96 | 715.72 | 729.89 | 432,667 | +1.20% |
| 2026-06-11 | 686.3 | 723.2 | 674 | 721.24 | 488,516 | +8.58% |
| 2026-06-10 | 656.02 | 694 | 647.56 | 664.23 | 489,161 | +0.71% |
| 2026-06-09 | 682.91 | 692.3 | 609.15 | 659.52 | 541,216 | -0.72% |
| 2026-06-08 | 656.355 | 668.78 | 632.5 | 664.28 | 434,758 | +6.17% |
| 2026-06-05 | 670 | 695.53 | 620.12 | 625.68 | 696,688 | -11.50% |
| 2026-06-04 | 685 | 721.345 | 664 | 706.98 | 456,594 | -0.81% |
| 2026-06-03 | 722.08 | 722.92 | 675.5 | 712.75 | 613,533 | +1.66% |
| 2026-06-02 | 684.5 | 704.98 | 682.19 | 701.08 | 472,782 | +5.42% |
| 2026-06-01 | 688.89 | 698 | 661.82 | 665.01 | 549,173 | -6.36% |
| 2026-05-29 | 733.57 | 733.57 | 687.7 | 710.2 | 666,651 | -2.65% |
| 2026-05-28 | 727.3 | 740 | 700.335 | 729.51 | 368,005 | +0.45% |
| 2026-05-27 | 752.91 | 753.465 | 702.72 | 726.21 | 412,067 | -2.28% |
| 2026-05-26 | 758 | 764.48 | 721.295 | 743.12 | 694,026 | +2.00% |
| 2026-05-22 | 723.05 | 744.5 | 718 | 728.56 | 398,538 | +2.36% |
| 2026-05-21 | 696.27 | 723.7 | 693.11 | 711.79 | 669,525 | +2.12% |
| 2026-05-20 | 686.505 | 703.45 | 668.48 | 697 | 1,608,296 | +0.48% |
| 2026-05-19 | 677.25 | 704.66 | 657.38 | 693.66 | 1,029,751 | -4.40% |
| 2026-05-18 | 785 | 785 | 707.23 | 725.59 | 449,888 | -6.26% |
| 2026-05-15 | 783.1 | 794.36 | 759.801 | 774.06 | 551,764 | -5.63% |
| 2026-05-14 | 825.55 | 839.99 | 800 | 820.21 | 524,070 | -1.81% |
| 2026-05-13 | 859.9 | 859.9 | 804.34 | 835.31 | 471,966 | -1.40% |
| 2026-05-12 | 874.88 | 881.16 | 795.26 | 847.19 | 658,250 | -6.02% |