5 DAY PERFORMANCE
+0.09%
1 MONTH PERFORMANCE
-5.74%
3 MONTH PERFORMANCE
+31.26%
6 MONTH PERFORMANCE
+49.71%
YEAR-TO-DATE PERFORMANCE
+43.65%
1 YEAR PERFORMANCE
+32.90%
SiTime Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $351.85 | $352.05 (0.06%) | $357.31 | $344.47 | 474.33 K | $8.42 B |
| 12/04/2025 | $342.80 | $350.49 (2.24%) | $367.41 | $340.10 | 675.56 K | $8.38 B |
| 12/03/2025 | $313.61 | $346.50 (10.49%) | $349.00 | $310.52 | 745.03 K | $8.29 B |
| 12/02/2025 | $293.68 | $307.90 (4.84%) | $310.00 | $288.89 | 382.60 K | $7.37 B |
| 12/01/2025 | $289.61 | $287.11 (-0.86%) | $296.80 | $284.32 | 365.60 K | $6.87 B |
| 11/28/2025 | $294.99 | $297.70 (0.92%) | $301.53 | $292.68 | 128.33 K | $7.12 B |
| 11/26/2025 | $286.77 | $289.29 (0.88%) | $295.83 | $284.28 | 262.23 K | $6.92 B |
| 11/25/2025 | $279.61 | $286.64 (2.51%) | $289.42 | $264.79 | 225.41 K | $6.86 B |
| 11/24/2025 | $269.83 | $279.61 (3.62%) | $284.32 | $269.83 | 233.80 K | $6.69 B |
| 11/21/2025 | $252.60 | $267.87 (6.05%) | $274.38 | $243.68 | 439.01 K | $6.41 B |
| 11/20/2025 | $284.31 | $252.76 (-11.1%) | $287.67 | $251.16 | 386.80 K | $6.05 B |
| 11/19/2025 | $256.20 | $270.30 (5.5%) | $278.00 | $255.97 | 390.84 K | $6.47 B |
| 11/18/2025 | $263.49 | $255.49 (-3.04%) | $268.76 | $252.02 | 452.24 K | $6.11 B |
| 11/17/2025 | $278.82 | $268.85 (-3.58%) | $285.42 | $265.20 | 310.56 K | $6.43 B |
| 11/14/2025 | $275.19 | $282.58 (2.69%) | $297.78 | $275.19 | 372.50 K | $6.76 B |
| 11/13/2025 | $300.77 | $288.66 (-4.03%) | $303.45 | $279.50 | 404.24 K | $6.91 B |
| 11/12/2025 | $310.00 | $305.85 (-1.34%) | $317.23 | $303.03 | 317.44 K | $7.32 B |
| 11/11/2025 | $315.07 | $306.66 (-2.67%) | $320.79 | $305.01 | 257.70 K | $7.34 B |
| 11/10/2025 | $342.16 | $321.49 (-6.04%) | $347.50 | $320.00 | 471.20 K | $7.69 B |
| 11/07/2025 | $323.05 | $326.94 (1.2%) | $330.00 | $299.08 | 527.83 K | $7.82 B |
| 11/06/2025 | $329.00 | $339.81 (3.29%) | $386.00 | $327.00 | 1.56 M | $8.13 B |
| 11/05/2025 | $279.50 | $279.07 (-0.15%) | $288.00 | $277.90 | 396.50 K | $6.68 B |
| 11/04/2025 | $273.37 | $279.31 (2.17%) | $287.24 | $269.64 | 353.15 K | $6.68 B |
| 11/03/2025 | $292.86 | $288.24 (-1.58%) | $297.65 | $287.34 | 289.49 K | $6.90 B |
| 10/31/2025 | $282.76 | $289.64 (2.43%) | $295.77 | $279.46 | 343.07 K | $6.93 B |
| 10/30/2025 | $278.48 | $277.14 (-0.48%) | $285.01 | $275.22 | 182.50 K | $6.63 B |
| 10/29/2025 | $275.73 | $277.63 (0.69%) | $285.02 | $272.83 | 184.70 K | $6.64 B |
| 10/28/2025 | $276.80 | $271.26 (-2%) | $279.60 | $265.00 | 290.10 K | $6.49 B |
| 10/27/2025 | $274.26 | $276.80 (0.93%) | $279.70 | $272.75 | 241.59 K | $6.62 B |
| 10/24/2025 | $282.97 | $268.11 (-5.25%) | $286.32 | $267.12 | 211.49 K | $6.41 B |
| 10/23/2025 | $263.12 | $273.57 (3.97%) | $275.87 | $263.12 | 357.24 K | $6.54 B |
| 10/22/2025 | $283.38 | $265.49 (-6.31%) | $286.79 | $263.14 | 451.41 K | $6.35 B |
| 10/21/2025 | $290.53 | $289.76 (-0.27%) | $295.99 | $284.43 | 181.90 K | $6.93 B |
| 10/20/2025 | $278.48 | $291.42 (4.65%) | $294.09 | $275.00 | 303.20 K | $6.97 B |
| 10/17/2025 | $280.86 | $272.67 (-2.92%) | $287.77 | $272.41 | 360.63 K | $6.52 B |
| 10/16/2025 | $290.19 | $288.50 (-0.58%) | $295.00 | $282.84 | 320.80 K | $6.90 B |
| 10/15/2025 | $297.95 | $290.00 (-2.67%) | $302.50 | $284.42 | 248.84 K | $6.94 B |
| 10/14/2025 | $283.85 | $288.80 (1.74%) | $299.19 | $282.43 | 270.00 K | $6.91 B |
| 10/13/2025 | $296.57 | $294.44 (-0.72%) | $296.57 | $287.01 | 218.80 K | $7.04 B |
| 10/10/2025 | $310.41 | $277.65 (-10.55%) | $314.50 | $276.26 | 373.80 K | $6.64 B |
| 10/09/2025 | $307.35 | $309.94 (0.84%) | $309.94 | $302.88 | 142.23 K | $7.41 B |
| 10/08/2025 | $303.05 | $312.79 (3.21%) | $313.79 | $297.38 | 296.74 K | $7.48 B |
| 10/07/2025 | $314.10 | $302.00 (-3.85%) | $320.81 | $300.20 | 253.97 K | $7.22 B |
| 10/06/2025 | $317.76 | $314.10 (-1.15%) | $323.66 | $313.40 | 245.20 K | $7.51 B |
| 10/03/2025 | $303.88 | $308.17 (1.41%) | $314.68 | $302.49 | 322.74 K | $7.37 B |
| 10/02/2025 | $301.88 | $300.03 (-0.61%) | $308.00 | $293.94 | 348.22 K | $7.18 B |
| 10/01/2025 | $297.49 | $295.71 (-0.6%) | $301.98 | $289.53 | 464.40 K | $7.07 B |
| 09/30/2025 | $293.00 | $301.31 (2.84%) | $301.78 | $291.01 | 291.01 K | $7.21 B |
| 09/29/2025 | $298.33 | $293.10 (-1.75%) | $304.00 | $290.12 | 233.40 K | $7.01 B |
| 09/26/2025 | $294.61 | $292.76 (-0.63%) | $295.83 | $286.71 | 250.03 K | $7.00 B |
| 09/25/2025 | $282.21 | $294.36 (4.31%) | $298.04 | $281.04 | 356.78 K | $7.04 B |
| 09/24/2025 | $319.00 | $293.69 (-7.93%) | $319.00 | $292.00 | 434.44 K | $7.03 B |
| 09/23/2025 | $304.79 | $318.05 (4.35%) | $318.37 | $302.06 | 412.28 K | $7.61 B |
| 09/22/2025 | $313.37 | $303.88 (-3.03%) | $318.21 | $298.00 | 485.10 K | $7.27 B |
| 09/19/2025 | $307.93 | $312.85 (1.6%) | $313.93 | $303.17 | 770.90 K | $7.48 B |
| 09/18/2025 | $292.39 | $305.37 (4.44%) | $308.90 | $287.97 | 462.44 K | $7.31 B |
| 09/17/2025 | $288.92 | $278.22 (-3.7%) | $288.92 | $272.70 | 354.06 K | $6.66 B |
| 09/16/2025 | $279.85 | $288.61 (3.13%) | $289.33 | $279.85 | 497.45 K | $6.90 B |
| 09/15/2025 | $264.28 | $279.13 (5.62%) | $285.10 | $262.50 | 604.17 K | $6.68 B |
| 09/12/2025 | $259.31 | $260.00 (0.27%) | $260.22 | $255.08 | 257.46 K | $6.22 B |
| 09/11/2025 | $248.59 | $258.57 (4.01%) | $258.97 | $248.59 | 402.50 K | $6.19 B |
| 09/10/2025 | $250.00 | $245.57 (-1.77%) | $254.00 | $243.79 | 259.19 K | $5.87 B |
| 09/09/2025 | $245.77 | $247.22 (0.59%) | $249.74 | $243.25 | 352.80 K | $5.91 B |
| 09/08/2025 | $239.48 | $244.57 (2.13%) | $245.41 | $236.13 | 300.43 K | $5.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
