5 DAY PERFORMANCE
+35.26%
1 MONTH PERFORMANCE
+40.88%
3 MONTH PERFORMANCE
-8.21%
6 MONTH PERFORMANCE
+67.11%
YEAR-TO-DATE PERFORMANCE
+10.23%
1 YEAR PERFORMANCE
+151.95%
SiTime Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $162.22 | $166.46 (2.61%) | $168.32 | $160.61 | 390,256 | $3.81 B |
| 03/11/2025 | $149.94 | $156.40 (4.31%) | $159.92 | $146.01 | 370,641 | $3.62 B |
| 03/10/2025 | $165.01 | $150.28 (-8.93%) | $168.01 | $147.88 | 440,408 | $3.47 B |
| 03/07/2025 | $177.09 | $174.84 (-1.27%) | $177.99 | $159.77 | 403,228 | $4.04 B |
| 03/06/2025 | $175.35 | $178.08 (1.56%) | $205.00 | $172.16 | 817,323 | $4.12 B |
| 03/05/2025 | $158.70 | $182.19 (14.8%) | $182.68 | $155.88 | 717,588 | $4.21 B |
| 03/04/2025 | $149.81 | $152.42 (1.74%) | $156.70 | $147.28 | 358,000 | $3.52 B |
| 03/03/2025 | $157.64 | $152.40 (-3.32%) | $162.45 | $150.14 | 297,500 | $3.52 B |
| 02/28/2025 | $152.00 | $155.15 (2.07%) | $156.87 | $145.55 | 521,824 | $3.59 B |
| 02/27/2025 | $169.12 | $153.04 (-9.51%) | $169.74 | $152.68 | 365,000 | $3.54 B |
| 02/26/2025 | $167.70 | $167.97 (0.16%) | $172.69 | $160.97 | 176,600 | $3.88 B |
| 02/25/2025 | $167.21 | $160.21 (-4.19%) | $167.80 | $157.94 | 302,700 | $3.70 B |
| 02/24/2025 | $179.74 | $169.20 (-5.86%) | $180.00 | $162.93 | 415,528 | $3.91 B |
| 02/21/2025 | $181.60 | $179.93 (-0.92%) | $184.99 | $177.42 | 268,153 | $4.16 B |
| 02/20/2025 | $178.06 | $180.11 (1.15%) | $183.89 | $175.90 | 203,000 | $4.16 B |
| 02/19/2025 | $181.99 | $176.50 (-3.02%) | $182.59 | $173.25 | 402,000 | $4.08 B |
| 02/18/2025 | $180.51 | $183.37 (1.58%) | $187.82 | $179.69 | 239,772 | $4.24 B |
| 02/14/2025 | $170.30 | $177.41 (4.17%) | $177.41 | $167.50 | 248,700 | $4.10 B |
| 02/13/2025 | $166.73 | $169.59 (1.72%) | $172.84 | $164.45 | 299,700 | $3.92 B |
| 02/12/2025 | $163.48 | $167.86 (2.68%) | $169.85 | $162.05 | 277,528 | $3.88 B |
| 02/11/2025 | $169.00 | $167.00 (-1.18%) | $173.85 | $166.51 | 265,535 | $3.86 B |
| 02/10/2025 | $176.00 | $171.84 (-2.36%) | $181.74 | $169.00 | 496,644 | $3.97 B |
| 02/07/2025 | $179.66 | $179.88 (0.12%) | $191.73 | $175.01 | 433,747 | $4.18 B |
| 02/06/2025 | $222.80 | $176.32 (-20.86%) | $222.80 | $175.08 | 778,116 | $4.10 B |
| 02/05/2025 | $214.64 | $222.99 (3.89%) | $225.36 | $214.45 | 423,948 | $5.18 B |
| 02/04/2025 | $204.45 | $214.61 (4.97%) | $215.00 | $202.59 | 277,660 | $4.99 B |
| 02/03/2025 | $195.61 | $204.66 (4.63%) | $212.40 | $195.00 | 303,189 | $4.76 B |
| 01/31/2025 | $204.54 | $204.20 (-0.17%) | $214.76 | $200.86 | 312,127 | $4.74 B |
| 01/30/2025 | $196.35 | $203.76 (3.77%) | $206.91 | $195.34 | 244,900 | $4.73 B |
| 01/29/2025 | $197.21 | $194.43 (-1.41%) | $202.08 | $191.17 | 225,986 | $4.52 B |
| 01/28/2025 | $190.83 | $196.80 (3.13%) | $197.51 | $180.82 | 333,674 | $4.57 B |
| 01/27/2025 | $234.40 | $185.90 (-20.69%) | $234.50 | $182.56 | 561,666 | $4.32 B |
| 01/24/2025 | $257.59 | $247.61 (-3.87%) | $259.40 | $246.06 | 130,800 | $5.75 B |
| 01/23/2025 | $250.72 | $257.00 (2.5%) | $257.98 | $247.40 | 130,132 | $5.97 B |
| 01/22/2025 | $256.74 | $255.77 (-0.38%) | $261.62 | $251.90 | 161,511 | $5.94 B |
| 01/21/2025 | $252.75 | $254.26 (0.6%) | $256.77 | $247.02 | 177,214 | $5.91 B |
| 01/17/2025 | $247.38 | $250.97 (1.45%) | $252.45 | $244.77 | 123,900 | $5.83 B |
| 01/16/2025 | $245.26 | $242.93 (-0.95%) | $249.18 | $241.07 | 154,047 | $5.64 B |
| 01/15/2025 | $240.84 | $242.61 (0.73%) | $244.90 | $238.00 | 158,244 | $5.64 B |
| 01/14/2025 | $229.86 | $232.96 (1.35%) | $237.76 | $229.70 | 187,500 | $5.41 B |
| 01/13/2025 | $224.26 | $227.07 (1.25%) | $228.29 | $217.62 | 150,223 | $5.28 B |
| 01/10/2025 | $227.16 | $231.38 (1.86%) | $232.66 | $221.64 | 138,700 | $5.38 B |
| 01/08/2025 | $230.46 | $233.20 (1.19%) | $234.67 | $225.04 | 116,855 | $5.42 B |
| 01/07/2025 | $238.51 | $230.94 (-3.17%) | $241.34 | $227.53 | 189,300 | $5.37 B |
| 01/06/2025 | $242.00 | $236.48 (-2.28%) | $247.33 | $235.85 | 278,055 | $5.50 B |
| 01/03/2025 | $226.95 | $234.35 (3.26%) | $234.35 | $221.82 | 147,900 | $5.45 B |
| 01/02/2025 | $216.62 | $223.61 (3.23%) | $223.85 | $216.43 | 136,100 | $5.20 B |
| 12/31/2024 | $217.99 | $214.53 (-1.59%) | $221.14 | $214.53 | 168,246 | $4.99 B |
| 12/30/2024 | $216.04 | $215.58 (-0.21%) | $219.69 | $211.00 | 147,606 | $5.01 B |
| 12/27/2024 | $224.05 | $220.86 (-1.42%) | $224.95 | $216.72 | 130,414 | $5.13 B |
| 12/26/2024 | $225.01 | $225.60 (0.26%) | $229.48 | $220.95 | 143,408 | $5.24 B |
| 12/24/2024 | $222.93 | $227.17 (1.9%) | $229.19 | $219.83 | 105,500 | $5.28 B |
| 12/23/2024 | $216.65 | $219.46 (1.3%) | $223.47 | $214.65 | 245,652 | $5.10 B |
| 12/20/2024 | $211.52 | $216.65 (2.43%) | $218.06 | $210.91 | 673,622 | $5.03 B |
| 12/19/2024 | $230.00 | $216.09 (-6.05%) | $231.85 | $213.84 | 351,229 | $5.02 B |
| 12/18/2024 | $251.46 | $226.69 (-9.85%) | $252.92 | $223.78 | 342,105 | $5.27 B |
| 12/17/2024 | $245.64 | $248.46 (1.15%) | $250.37 | $241.16 | 185,600 | $5.77 B |
| 12/16/2024 | $247.10 | $247.11 (0%) | $249.46 | $241.14 | 273,206 | $5.74 B |
| 12/13/2024 | $256.08 | $252.61 (-1.36%) | $268.18 | $251.73 | 285,600 | $5.87 B |
| 12/12/2024 | $256.60 | $257.62 (0.4%) | $265.39 | $252.05 | 231,778 | $5.99 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.
