5 DAY PERFORMANCE
-36.21%
1 MONTH PERFORMANCE
-2.09%
3 MONTH PERFORMANCE
-14.89%
6 MONTH PERFORMANCE
+4.86%
YEAR-TO-DATE PERFORMANCE
+0.89%
1 YEAR PERFORMANCE
+115.61%
SiTime Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $612.43 | $606.56 (-0.96%) | $616.59 | $589.08 | 174.48 K | $15.89 B |
| 05/05/2026 | $575.75 | $596.64 (3.63%) | $599.02 | $569.29 | 285.16 K | $15.63 B |
| 05/04/2026 | $560.54 | $564.68 (0.74%) | $574.61 | $555.07 | 294.23 K | $14.80 B |
| 05/01/2026 | $553.72 | $558.63 (0.89%) | $567.50 | $550.43 | 225.33 K | $14.64 B |
| 04/30/2026 | $537.47 | $562.15 (4.59%) | $562.16 | $525.26 | 469.09 K | $14.73 B |
| 04/29/2026 | $523.34 | $527.20 (0.74%) | $538.00 | $511.53 | 341.34 K | $13.81 B |
| 04/28/2026 | $515.00 | $515.67 (0.13%) | $536.64 | $502.78 | 314.19 K | $13.51 B |
| 04/27/2026 | $567.61 | $547.98 (-3.46%) | $574.03 | $536.27 | 387.75 K | $14.36 B |
| 04/24/2026 | $569.99 | $570.26 (0.05%) | $591.13 | $568.01 | 365.18 K | $14.94 B |
| 04/23/2026 | $533.14 | $556.13 (4.31%) | $560.57 | $526.87 | 376.16 K | $14.57 B |
| 04/22/2026 | $536.05 | $524.51 (-2.15%) | $543.87 | $518.30 | 295.88 K | $13.74 B |
| 04/21/2026 | $530.78 | $523.57 (-1.36%) | $539.99 | $515.33 | 485.37 K | $13.72 B |
| 04/20/2026 | $505.42 | $528.10 (4.49%) | $532.84 | $501.53 | 422.34 K | $13.84 B |
| 04/17/2026 | $484.05 | $503.63 (4.05%) | $505.00 | $480.00 | 442.15 K | $13.20 B |
| 04/16/2026 | $457.51 | $470.56 (2.85%) | $474.00 | $448.00 | 324.25 K | $12.33 B |
| 04/15/2026 | $441.25 | $454.15 (2.92%) | $458.27 | $441.18 | 235.90 K | $11.90 B |
| 04/14/2026 | $452.73 | $446.04 (-1.48%) | $460.28 | $444.50 | 365.04 K | $11.69 B |
| 04/13/2026 | $418.42 | $447.08 (6.85%) | $448.20 | $415.96 | 368.16 K | $11.71 B |
| 04/10/2026 | $413.23 | $420.32 (1.72%) | $430.02 | $408.00 | 266.73 K | $11.01 B |
| 04/09/2026 | $394.90 | $406.69 (2.99%) | $408.00 | $392.77 | 340.80 K | $10.66 B |
| 04/08/2026 | $400.00 | $394.92 (-1.27%) | $403.05 | $379.05 | 352.78 K | $10.35 B |
| 04/07/2026 | $360.00 | $371.50 (3.19%) | $372.61 | $355.37 | 359.55 K | $9.73 B |
| 04/06/2026 | $346.14 | $363.94 (5.14%) | $366.43 | $343.77 | 411.70 K | $9.54 B |
| 04/02/2026 | $331.50 | $347.05 (4.69%) | $351.64 | $330.13 | 290.91 K | $9.09 B |
| 04/01/2026 | $354.78 | $354.33 (-0.13%) | $366.39 | $349.84 | 348.70 K | $9.28 B |
| 03/31/2026 | $316.48 | $345.35 (9.12%) | $351.28 | $316.48 | 543.93 K | $9.05 B |
| 03/30/2026 | $331.13 | $311.23 (-6.01%) | $333.15 | $306.62 | 520.25 K | $8.15 B |
| 03/27/2026 | $328.16 | $327.20 (-0.29%) | $335.57 | $319.01 | 385.49 K | $8.57 B |
| 03/26/2026 | $344.48 | $334.67 (-2.85%) | $347.73 | $331.55 | 283.30 K | $8.77 B |
| 03/25/2026 | $359.42 | $354.50 (-1.37%) | $375.28 | $345.79 | 330.00 K | $9.29 B |
| 03/24/2026 | $338.28 | $354.35 (4.75%) | $357.85 | $337.00 | 329.61 K | $9.28 B |
| 03/23/2026 | $339.30 | $346.17 (2.02%) | $364.18 | $336.00 | 548.47 K | $9.07 B |
| 03/20/2026 | $356.45 | $325.32 (-8.73%) | $358.50 | $322.91 | 4.03 M | $8.52 B |
| 03/19/2026 | $331.12 | $356.43 (7.64%) | $362.80 | $328.00 | 204.35 K | $9.34 B |
| 03/18/2026 | $351.94 | $343.78 (-2.32%) | $357.46 | $343.26 | 268.14 K | $9.01 B |
| 03/17/2026 | $341.58 | $346.00 (1.29%) | $352.00 | $338.66 | 242.91 K | $9.07 B |
| 03/16/2026 | $338.28 | $341.69 (1.01%) | $355.00 | $338.24 | 312.05 K | $8.95 B |
| 03/13/2026 | $333.39 | $326.13 (-2.18%) | $342.94 | $321.87 | 261.54 K | $8.54 B |
| 03/12/2026 | $341.12 | $322.88 (-5.35%) | $346.67 | $310.85 | 445.21 K | $8.46 B |
| 03/11/2026 | $353.51 | $350.93 (-0.73%) | $364.49 | $348.60 | 255.82 K | $9.19 B |
| 03/10/2026 | $356.50 | $355.30 (-0.34%) | $373.24 | $354.00 | 350.47 K | $9.31 B |
| 03/09/2026 | $316.24 | $356.34 (12.68%) | $357.53 | $305.21 | 774.99 K | $9.34 B |
| 03/06/2026 | $343.22 | $327.35 (-4.62%) | $353.94 | $325.10 | 541.05 K | $8.58 B |
| 03/05/2026 | $377.19 | $356.09 (-5.59%) | $391.84 | $351.82 | 506.28 K | $9.33 B |
| 03/04/2026 | $409.78 | $383.47 (-6.42%) | $417.71 | $380.11 | 432.43 K | $10.05 B |
| 03/03/2026 | $418.59 | $406.41 (-2.91%) | $421.29 | $395.48 | 437.42 K | $10.65 B |
| 03/02/2026 | $390.06 | $440.80 (13.01%) | $441.49 | $390.06 | 350.74 K | $11.55 B |
| 02/27/2026 | $391.40 | $397.88 (1.66%) | $399.17 | $383.04 | 406.41 K | $10.42 B |
| 02/26/2026 | $419.37 | $397.86 (-5.13%) | $419.37 | $385.00 | 308.10 K | $10.42 B |
| 02/25/2026 | $406.50 | $418.17 (2.87%) | $426.75 | $406.25 | 358.76 K | $10.96 B |
| 02/24/2026 | $400.15 | $404.79 (1.16%) | $410.99 | $395.00 | 247.45 K | $10.61 B |
| 02/23/2026 | $411.35 | $396.01 (-3.73%) | $411.35 | $388.00 | 236.57 K | $10.38 B |
| 02/20/2026 | $395.31 | $406.97 (2.95%) | $418.00 | $393.52 | 254.30 K | $10.66 B |
| 02/19/2026 | $404.74 | $396.57 (-2.02%) | $410.85 | $389.21 | 271.04 K | $10.39 B |
| 02/18/2026 | $414.55 | $410.72 (-0.92%) | $428.35 | $403.97 | 271.60 K | $10.76 B |
| 02/17/2026 | $413.08 | $414.05 (0.23%) | $420.77 | $392.95 | 253.81 K | $10.85 B |
| 02/13/2026 | $414.53 | $420.23 (1.38%) | $431.00 | $410.40 | 437.44 K | $11.01 B |
| 02/12/2026 | $446.50 | $423.20 (-5.22%) | $446.96 | $416.01 | 383.34 K | $11.09 B |
| 02/11/2026 | $420.00 | $436.28 (3.88%) | $437.39 | $414.66 | 235.96 K | $11.43 B |
| 02/10/2026 | $420.36 | $413.76 (-1.57%) | $429.28 | $410.43 | 342.14 K | $10.84 B |
| 02/09/2026 | $419.00 | $417.36 (-0.39%) | $433.83 | $415.00 | 350.70 K | $10.94 B |
| 02/06/2026 | $424.86 | $418.69 (-1.45%) | $440.00 | $400.67 | 543.20 K | $10.97 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.
