5 DAY PERFORMANCE
-33.42%
1 MONTH PERFORMANCE
-39.83%
3 MONTH PERFORMANCE
-55.31%
6 MONTH PERFORMANCE
-14.89%
YEAR-TO-DATE PERFORMANCE
+0.89%
1 YEAR PERFORMANCE
+79.25%
SiTime Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $684.88 | $687.50 (0.38%) | $693.67 | $622.69 | 1.40 M | $18.18 B |
| 08/05/2026 | $569.38 | $543.12 (-4.61%) | $587.92 | $543.12 | 680.00 K | $14.37 B |
| 08/04/2026 | $590.57 | $583.06 (-1.27%) | $596.37 | $575.00 | 457.30 K | $15.42 B |
| 08/03/2026 | $519.54 | $550.32 (5.92%) | $559.18 | $511.31 | 355.99 K | $14.56 B |
| 07/31/2026 | $559.24 | $535.20 (-4.3%) | $575.00 | $534.88 | 471.05 K | $14.10 B |
| 07/30/2026 | $497.43 | $527.87 (6.12%) | $536.32 | $490.56 | 665.42 K | $13.91 B |
| 07/29/2026 | $485.00 | $462.16 (-4.71%) | $489.66 | $459.01 | 512.23 K | $12.17 B |
| 07/28/2026 | $495.00 | $491.10 (-0.79%) | $500.00 | $464.01 | 512.28 K | $12.94 B |
| 07/27/2026 | $560.00 | $522.67 (-6.67%) | $562.00 | $507.13 | 374.21 K | $13.77 B |
| 07/24/2026 | $566.95 | $554.46 (-2.2%) | $569.50 | $531.82 | 431.39 K | $14.61 B |
| 07/23/2026 | $572.86 | $576.41 (0.62%) | $589.38 | $566.43 | 190.28 K | $15.18 B |
| 07/22/2026 | $572.00 | $590.67 (3.26%) | $597.25 | $570.96 | 340.50 K | $15.56 B |
| 07/21/2026 | $592.56 | $590.18 (-0.4%) | $593.00 | $572.75 | 530.50 K | $15.55 B |
| 07/20/2026 | $563.33 | $555.15 (-1.45%) | $575.00 | $553.02 | 429.81 K | $14.62 B |
| 07/17/2026 | $540.25 | $554.97 (2.72%) | $571.21 | $520.02 | 490.00 K | $14.62 B |
| 07/16/2026 | $583.51 | $564.59 (-3.24%) | $595.49 | $556.31 | 664.60 K | $14.87 B |
| 07/15/2026 | $636.04 | $612.38 (-3.72%) | $636.13 | $585.94 | 279.50 K | $16.13 B |
| 07/14/2026 | $634.98 | $623.83 (-1.76%) | $634.98 | $605.77 | 278.33 K | $16.43 B |
| 07/13/2026 | $607.15 | $602.55 (-0.76%) | $624.92 | $596.83 | 266.04 K | $15.87 B |
| 07/10/2026 | $636.00 | $628.94 (-1.11%) | $643.62 | $620.64 | 246.62 K | $16.57 B |
| 07/09/2026 | $655.51 | $648.15 (-1.12%) | $672.64 | $647.75 | 465.91 K | $17.07 B |
| 07/08/2026 | $585.04 | $612.13 (4.63%) | $615.62 | $580.00 | 514.92 K | $16.13 B |
| 07/07/2026 | $580.00 | $592.19 (2.1%) | $599.25 | $564.00 | 823.62 K | $15.60 B |
| 07/06/2026 | $609.81 | $615.46 (0.93%) | $643.57 | $608.88 | 405.02 K | $16.21 B |
| 07/02/2026 | $703.11 | $601.66 (-14.43%) | $709.88 | $586.15 | 851.97 K | $15.85 B |
| 07/01/2026 | $727.50 | $703.84 (-3.25%) | $733.00 | $695.00 | 298.34 K | $18.54 B |
| 06/30/2026 | $710.47 | $745.56 (4.94%) | $757.80 | $707.49 | 536.92 K | $19.64 B |
| 06/29/2026 | $675.47 | $710.47 (5.18%) | $712.81 | $642.24 | 535.05 K | $18.72 B |
| 06/26/2026 | $653.89 | $672.19 (2.8%) | $690.00 | $625.84 | 3.54 M | $17.71 B |
| 06/25/2026 | $737.28 | $675.70 (-8.35%) | $741.83 | $672.54 | 555.46 K | $17.80 B |
| 06/24/2026 | $712.40 | $692.47 (-2.8%) | $728.47 | $681.36 | 543.10 K | $18.24 B |
| 06/23/2026 | $693.78 | $706.90 (1.89%) | $725.71 | $687.01 | 418.83 K | $18.62 B |
| 06/22/2026 | $736.35 | $753.12 (2.28%) | $755.52 | $718.29 | 802.22 K | $19.84 B |
| 06/18/2026 | $707.50 | $729.04 (3.04%) | $732.09 | $689.76 | 671.90 K | $19.21 B |
| 06/17/2026 | $700.11 | $677.21 (-3.27%) | $707.80 | $672.46 | 394.90 K | $17.84 B |
| 06/16/2026 | $759.64 | $684.86 (-9.84%) | $759.64 | $683.29 | 500.31 K | $18.04 B |
| 06/15/2026 | $750.00 | $742.46 (-1.01%) | $769.47 | $728.45 | 582.37 K | $19.56 B |
| 06/12/2026 | $727.38 | $729.89 (0.35%) | $742.96 | $715.72 | 432.70 K | $19.23 B |
| 06/11/2026 | $686.30 | $721.24 (5.09%) | $723.20 | $674.00 | 488.52 K | $19.00 B |
| 06/10/2026 | $656.02 | $664.23 (1.25%) | $694.00 | $647.56 | 489.20 K | $17.50 B |
| 06/09/2026 | $682.91 | $659.52 (-3.43%) | $692.30 | $609.15 | 541.22 K | $17.37 B |
| 06/08/2026 | $656.36 | $664.28 (1.21%) | $668.78 | $632.50 | 434.76 K | $17.50 B |
| 06/05/2026 | $670.00 | $625.68 (-6.61%) | $695.53 | $620.12 | 696.70 K | $16.48 B |
| 06/04/2026 | $685.00 | $706.98 (3.21%) | $721.35 | $664.00 | 456.59 K | $18.62 B |
| 06/03/2026 | $722.08 | $712.75 (-1.29%) | $722.92 | $675.50 | 613.53 K | $18.78 B |
| 06/02/2026 | $684.50 | $701.08 (2.42%) | $704.98 | $682.19 | 472.80 K | $18.47 B |
| 06/01/2026 | $688.89 | $665.01 (-3.47%) | $698.00 | $661.82 | 549.17 K | $17.52 B |
| 05/29/2026 | $733.57 | $710.20 (-3.19%) | $733.57 | $687.70 | 666.65 K | $18.71 B |
| 05/28/2026 | $727.30 | $729.51 (0.3%) | $740.00 | $700.34 | 368.01 K | $19.22 B |
| 05/27/2026 | $752.91 | $726.21 (-3.55%) | $753.47 | $702.72 | 412.07 K | $19.13 B |
| 05/26/2026 | $758.00 | $743.12 (-1.96%) | $764.48 | $721.30 | 694.03 K | $19.58 B |
| 05/22/2026 | $723.05 | $728.56 (0.76%) | $744.50 | $718.00 | 398.54 K | $19.19 B |
| 05/21/2026 | $696.27 | $711.79 (2.23%) | $723.70 | $693.11 | 669.53 K | $18.75 B |
| 05/20/2026 | $686.51 | $697.00 (1.53%) | $703.45 | $668.48 | 1.61 M | $18.36 B |
| 05/19/2026 | $677.25 | $693.66 (2.42%) | $704.66 | $657.38 | 1.03 M | $18.27 B |
| 05/18/2026 | $785.00 | $725.59 (-7.57%) | $785.00 | $707.23 | 449.89 K | $19.11 B |
| 05/15/2026 | $783.10 | $774.06 (-1.15%) | $794.36 | $759.80 | 551.76 K | $20.39 B |
| 05/14/2026 | $825.55 | $820.21 (-0.65%) | $839.99 | $800.00 | 524.07 K | $21.61 B |
| 05/13/2026 | $859.90 | $835.31 (-2.86%) | $859.90 | $804.34 | 471.97 K | $22.00 B |
| 05/12/2026 | $874.88 | $847.19 (-3.17%) | $881.16 | $795.26 | 658.30 K | $22.32 B |
| 05/11/2026 | $833.08 | $901.48 (8.21%) | $901.81 | $810.80 | 693.64 K | $23.75 B |
| 05/08/2026 | $803.00 | $833.08 (3.75%) | $839.03 | $783.00 | 640.06 K | $21.95 B |
| 05/07/2026 | $835.05 | $797.31 (-4.52%) | $845.00 | $759.05 | 1.27 M | $21.00 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.
