5 DAY PERFORMANCE
-20.29%
1 MONTH PERFORMANCE
-49.81%
3 MONTH PERFORMANCE
-34.39%
6 MONTH PERFORMANCE
-40.28%
YEAR-TO-DATE PERFORMANCE
+0.89%
1 YEAR PERFORMANCE
+27.69%
SiTime Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $395.00 | $371.08 (-6.06%) | $398.00 | $335.01 | 1.86 M | |
| 11/04/2026 | $437.46 | $403.27 (-7.82%) | $446.30 | $393.72 | 1.39 M | $12.15 B |
| 11/03/2026 | $438.53 | $444.88 (1.45%) | $458.84 | $432.95 | 1.01 M | $13.41 B |
| 11/02/2026 | $454.55 | $417.90 (-8.06%) | $465.19 | $414.82 | 812.57 K | $12.59 B |
| 10/30/2026 | $450.00 | $447.06 (-0.65%) | $462.97 | $428.50 | 675.59 K | $11.82 B |
| 10/29/2026 | $491.40 | $488.08 (-0.68%) | $498.93 | $482.09 | 310.54 K | $12.91 B |
| 10/28/2026 | $498.65 | $501.18 (0.51%) | $506.70 | $487.84 | 341.94 K | $13.26 B |
| 10/27/2026 | $479.00 | $490.94 (2.49%) | $492.11 | $470.11 | 472.33 K | $12.99 B |
| 10/26/2026 | $460.23 | $464.70 (0.97%) | $475.75 | $451.26 | 475.42 K | $12.29 B |
| 10/23/2026 | $459.99 | $460.22 (0.05%) | $469.50 | $445.10 | 469.05 K | $12.17 B |
| 10/22/2026 | $478.00 | $462.72 (-3.2%) | $494.20 | $453.06 | 615.25 K | $12.24 B |
| 10/21/2026 | $515.00 | $509.20 (-1.13%) | $522.50 | $504.30 | 380.55 K | $13.47 B |
| 10/20/2026 | $485.79 | $497.11 (2.33%) | $505.88 | $469.35 | 409.45 K | $13.15 B |
| 10/19/2026 | $497.87 | $495.75 (-0.43%) | $508.99 | $477.85 | 857.01 K | $13.11 B |
| 10/16/2026 | $491.14 | $472.14 (-3.87%) | $493.62 | $469.00 | 629.65 K | $12.49 B |
| 10/15/2026 | $496.21 | $501.59 (1.08%) | $501.81 | $472.38 | 1.11 M | $13.27 B |
| 10/14/2026 | $560.90 | $524.93 (-6.41%) | $567.07 | $516.51 | 698.89 K | $13.88 B |
| 10/13/2026 | $552.00 | $579.66 (5.01%) | $582.27 | $537.87 | 550.02 K | $15.33 B |
| 10/12/2026 | $591.00 | $570.07 (-3.54%) | $591.90 | $563.80 | 473.00 K | $15.08 B |
| 10/09/2026 | $656.68 | $612.37 (-6.75%) | $659.66 | $600.63 | 384.79 K | $16.20 B |
| 10/08/2026 | $652.66 | $645.06 (-1.16%) | $670.11 | $629.00 | 362.07 K | $17.06 B |
| 10/07/2026 | $686.60 | $665.16 (-3.12%) | $693.90 | $664.03 | 340.27 K | $17.59 B |
| 10/06/2026 | $720.69 | $711.06 (-1.34%) | $731.49 | $702.60 | 248.67 K | $18.81 B |
| 10/05/2026 | $713.52 | $710.04 (-0.49%) | $724.00 | $700.08 | 258.81 K | $18.78 B |
| 10/02/2026 | $701.05 | $709.44 (1.2%) | $724.33 | $698.11 | 418.86 K | $18.76 B |
| 10/01/2026 | $655.00 | $678.87 (3.64%) | $695.54 | $642.03 | 417.76 K | $17.96 B |
| 09/30/2026 | $657.57 | $652.03 (-0.84%) | $658.88 | $640.29 | 416.83 K | $17.25 B |
| 09/29/2026 | $672.81 | $651.43 (-3.18%) | $672.81 | $646.00 | 346.50 K | $17.23 B |
| 09/28/2026 | $660.69 | $656.65 (-0.61%) | $666.34 | $634.88 | 335.45 K | $17.37 B |
| 09/25/2026 | $650.00 | $662.27 (1.89%) | $669.86 | $638.63 | 501.99 K | $17.52 B |
| 09/24/2026 | $590.58 | $643.24 (8.92%) | $645.39 | $578.53 | 450.54 K | $17.01 B |
| 09/23/2026 | $627.40 | $608.91 (-2.95%) | $627.96 | $593.68 | 340.83 K | $16.11 B |
| 09/22/2026 | $622.45 | $633.72 (1.81%) | $635.01 | $621.02 | 524.30 K | $16.76 B |
| 09/21/2026 | $629.90 | $638.32 (1.34%) | $644.97 | $615.00 | 716.31 K | $16.88 B |
| 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 |
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.
