5 DAY PERFORMANCE
-51.12%
1 MONTH PERFORMANCE
-51.09%
3 MONTH PERFORMANCE
+2.94%
6 MONTH PERFORMANCE
-6.68%
YEAR-TO-DATE PERFORMANCE
+0.89%
1 YEAR PERFORMANCE
+53.37%
SiTime Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $612.53 | $623.33 (1.76%) | $627.00 | $588.67 | 649.10 K | $16.42 B |
| 05/05/2026 | $575.75 | $596.64 (3.63%) | $599.02 | $569.29 | 285.20 K | $15.72 B |
| 05/04/2026 | $560.54 | $564.68 (0.74%) | $574.61 | $555.07 | 294.23 K | $14.88 B |
| 05/01/2026 | $553.72 | $558.63 (0.89%) | $567.50 | $550.43 | 225.33 K | $14.72 B |
| 04/30/2026 | $537.47 | $562.15 (4.59%) | $562.16 | $525.26 | 469.09 K | $14.81 B |
| 04/29/2026 | $523.34 | $527.20 (0.74%) | $538.00 | $511.53 | 341.34 K | $13.89 B |
| 04/28/2026 | $515.00 | $515.67 (0.13%) | $536.64 | $502.78 | 314.19 K | $13.58 B |
| 04/27/2026 | $567.61 | $547.98 (-3.46%) | $574.03 | $536.27 | 387.75 K | $14.44 B |
| 04/24/2026 | $569.99 | $570.26 (0.05%) | $591.13 | $568.01 | 365.18 K | $15.02 B |
| 04/23/2026 | $533.14 | $556.13 (4.31%) | $560.57 | $526.87 | 376.16 K | $14.65 B |
| 04/22/2026 | $536.05 | $524.51 (-2.15%) | $543.87 | $518.30 | 295.88 K | $13.82 B |
| 04/21/2026 | $530.78 | $523.57 (-1.36%) | $539.99 | $515.33 | 485.37 K | $13.79 B |
| 04/20/2026 | $505.42 | $528.10 (4.49%) | $532.84 | $501.53 | 422.34 K | $13.91 B |
| 04/17/2026 | $484.05 | $503.63 (4.05%) | $505.00 | $480.00 | 442.15 K | $13.27 B |
| 04/16/2026 | $457.51 | $470.56 (2.85%) | $474.00 | $448.00 | 324.25 K | $12.40 B |
| 04/15/2026 | $441.25 | $454.15 (2.92%) | $458.27 | $441.18 | 235.90 K | $11.96 B |
| 04/14/2026 | $452.73 | $446.04 (-1.48%) | $460.28 | $444.50 | 365.04 K | $11.75 B |
| 04/13/2026 | $418.42 | $447.08 (6.85%) | $448.20 | $415.96 | 368.16 K | $11.78 B |
| 04/10/2026 | $413.23 | $420.32 (1.72%) | $430.02 | $408.00 | 266.73 K | $11.07 B |
| 04/09/2026 | $394.90 | $406.69 (2.99%) | $408.00 | $392.77 | 340.80 K | $10.71 B |
| 04/08/2026 | $400.00 | $394.92 (-1.27%) | $403.05 | $379.05 | 352.78 K | $10.40 B |
| 04/07/2026 | $360.00 | $371.50 (3.19%) | $372.61 | $355.37 | 359.55 K | $9.79 B |
| 04/06/2026 | $346.14 | $363.94 (5.14%) | $366.43 | $343.77 | 411.70 K | $9.59 B |
| 04/02/2026 | $331.50 | $347.05 (4.69%) | $351.64 | $330.13 | 290.91 K | $9.14 B |
| 04/01/2026 | $354.78 | $354.33 (-0.13%) | $366.39 | $349.84 | 348.70 K | $9.33 B |
| 03/31/2026 | $316.48 | $345.35 (9.12%) | $351.28 | $316.48 | 543.93 K | $9.10 B |
| 03/30/2026 | $331.13 | $311.23 (-6.01%) | $333.15 | $306.62 | 520.25 K | $8.20 B |
| 03/27/2026 | $328.16 | $327.20 (-0.29%) | $335.57 | $319.01 | 385.49 K | $8.62 B |
| 03/26/2026 | $344.48 | $334.67 (-2.85%) | $347.73 | $331.55 | 283.30 K | $8.82 B |
| 03/25/2026 | $359.42 | $354.50 (-1.37%) | $375.28 | $345.79 | 330.00 K | $9.34 B |
| 03/24/2026 | $338.28 | $354.35 (4.75%) | $357.85 | $337.00 | 329.61 K | $9.33 B |
| 03/23/2026 | $339.30 | $346.17 (2.02%) | $364.18 | $336.00 | 548.47 K | $9.12 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.
