5 DAY PERFORMANCE
-35.26%
1 MONTH PERFORMANCE
-40.49%
3 MONTH PERFORMANCE
-51.12%
6 MONTH PERFORMANCE
+9.54%
YEAR-TO-DATE PERFORMANCE
+0.89%
1 YEAR PERFORMANCE
+13.90%
SiTime Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $616.53 | $614.27 (-0.37%) | $619.99 | $601.21 | 1.06 M | $16.25 B |
| 09/17/2026 | $580.16 | $598.60 (3.18%) | $607.97 | $569.75 | 661.97 K | $15.83 B |
| 09/16/2026 | $560.32 | $548.90 (-2.04%) | $566.71 | $539.54 | 507.24 K | $14.52 B |
| 09/15/2026 | $568.86 | $550.39 (-3.25%) | $574.44 | $540.78 | 410.72 K | $14.56 B |
| 09/14/2026 | $595.00 | $558.35 (-6.16%) | $595.00 | $554.14 | 518.80 K | $14.77 B |
| 09/11/2026 | $614.88 | $635.66 (3.38%) | $645.00 | $607.82 | 380.34 K | $16.81 B |
| 09/10/2026 | $574.32 | $602.27 (4.87%) | $622.83 | $566.00 | 590.38 K | $15.93 B |
| 09/09/2026 | $592.96 | $589.87 (-0.52%) | $614.19 | $588.01 | 387.90 K | $15.60 B |
| 09/08/2026 | $628.50 | $598.95 (-4.7%) | $641.00 | $597.57 | 315.49 K | $15.84 B |
| 09/04/2026 | $587.43 | $612.09 (4.2%) | $613.97 | $583.00 | 298.82 K | $16.19 B |
| 09/03/2026 | $567.83 | $574.47 (1.17%) | $581.51 | $552.23 | 253.62 K | $15.19 B |
| 09/02/2026 | $552.75 | $568.82 (2.91%) | $571.53 | $544.42 | 434.74 K | $15.05 B |
| 09/01/2026 | $552.00 | $552.75 (0.14%) | $558.94 | $536.11 | 315.39 K | $14.62 B |
| 08/31/2026 | $562.10 | $565.42 (0.59%) | $573.78 | $554.00 | 312.93 K | $14.96 B |
| 08/28/2026 | $588.94 | $557.86 (-5.28%) | $599.00 | $556.72 | 339.94 K | $14.76 B |
| 08/27/2026 | $612.13 | $599.89 (-2%) | $624.08 | $593.76 | 212.83 K | $15.87 B |
| 08/26/2026 | $592.29 | $596.97 (0.79%) | $610.50 | $585.00 | 209.26 K | $15.79 B |
| 08/25/2026 | $602.81 | $594.10 (-1.44%) | $603.10 | $585.13 | 285.12 K | $15.71 B |
| 08/24/2026 | $600.00 | $580.97 (-3.17%) | $600.36 | $572.55 | 328.89 K | $15.37 B |
| 08/21/2026 | $615.01 | $614.83 (-0.03%) | $635.00 | $601.91 | 333.17 K | $16.26 B |
| 08/20/2026 | $620.00 | $598.81 (-3.42%) | $628.05 | $595.01 | 316.09 K | $15.84 B |
| 08/19/2026 | $684.03 | $618.71 (-9.55%) | $691.53 | $618.00 | 518.61 K | $16.36 B |
| 08/18/2026 | $709.92 | $680.06 (-4.21%) | $725.00 | $671.66 | 398.13 K | $17.99 B |
| 08/17/2026 | $725.00 | $749.44 (3.37%) | $754.99 | $724.25 | 515.31 K | $19.82 B |
| 08/14/2026 | $690.00 | $711.91 (3.18%) | $715.72 | $685.57 | 292.07 K | $18.83 B |
| 08/13/2026 | $673.27 | $687.93 (2.18%) | $709.06 | $671.11 | 340.22 K | $18.20 B |
| 08/12/2026 | $706.12 | $680.52 (-3.63%) | $715.49 | $678.57 | 430.12 K | $18.00 B |
| 08/11/2026 | $698.05 | $667.10 (-4.43%) | $699.50 | $665.89 | 395.87 K | $17.64 B |
| 08/10/2026 | $731.10 | $689.96 (-5.63%) | $744.64 | $689.26 | 548.12 K | $18.25 B |
| 08/07/2026 | $713.59 | $725.28 (1.64%) | $762.65 | $710.00 | 726.02 K | $19.18 B |
| 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 |
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.
