SiTime Corporation SITM
NASDAQ · United States · Electronic Technology
$679.26+27.23 (+4.18%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $673.10 | +3.23% | $655.00 | $675.06 | $642.03 | 160.61K |
| 2026-09-30 | $652.03 | +0.09% | $657.57 | $658.88 | $640.29 | 416.10K |
| 2026-09-29 | $651.43 | -0.79% | $672.81 | $672.81 | $646.00 | 346.40K |
| 2026-09-28 | $656.65 | -0.85% | $660.69 | $666.34 | $634.88 | 335.40K |
| 2026-09-25 | $662.27 | +2.96% | $650.00 | $669.86 | $638.63 | 501.70K |
| 2026-09-24 | $643.24 | +5.64% | $590.58 | $645.39 | $578.53 | 449.80K |
| 2026-09-23 | $608.91 | -3.91% | $627.40 | $627.96 | $593.68 | 340.70K |
| 2026-09-22 | $633.72 | -0.72% | $622.45 | $635.01 | $621.02 | 524.00K |
| 2026-09-21 | $638.32 | +3.92% | $629.90 | $644.97 | $615.00 | 715.70K |
| 2026-09-18 | $614.27 | +2.62% | $616.53 | $619.99 | $601.21 | 1.06M |
| 2026-09-17 | $598.60 | +9.05% | $580.16 | $607.97 | $569.75 | 661.70K |
| 2026-09-16 | $548.90 | -0.27% | $560.32 | $566.71 | $539.54 | 506.60K |
| 2026-09-15 | $550.39 | -1.43% | $568.86 | $574.44 | $540.78 | 410.30K |
| 2026-09-14 | $558.35 | -12.16% | $595.00 | $595.00 | $554.14 | 518.20K |
| 2026-09-11 | $635.66 | +5.54% | $614.88 | $645.00 | $607.82 | 380.00K |
| 2026-09-10 | $602.27 | +2.10% | $574.32 | $622.83 | $566.00 | 590.20K |
| 2026-09-09 | $589.87 | -1.52% | $592.96 | $614.19 | $588.01 | 387.40K |
| 2026-09-08 | $598.95 | -2.15% | $628.50 | $641.00 | $597.57 | 315.00K |
| 2026-09-04 | $612.09 | +6.55% | $587.43 | $613.97 | $583.00 | 298.60K |
| 2026-09-03 | $574.47 | +0.99% | $567.83 | $581.51 | $552.23 | 253.60K |
| 2026-09-02 | $568.82 | +2.91% | $552.75 | $571.53 | $544.41 | 434.60K |
| 2026-09-01 | $552.75 | -2.24% | $552.00 | $558.94 | $536.11 | 315.30K |
| 2026-08-31 | $565.42 | +1.36% | $562.10 | $573.78 | $554.00 | 312.80K |
| 2026-08-28 | $557.86 | -7.01% | $588.94 | $599.00 | $556.72 | 339.70K |
| 2026-08-27 | $599.89 | +0.49% | $612.13 | $624.08 | $593.76 | 212.70K |
| 2026-08-26 | $596.97 | +0.48% | $592.29 | $610.50 | $585.00 | 208.80K |
| 2026-08-25 | $594.10 | +2.26% | $602.81 | $603.10 | $585.13 | 285.10K |
| 2026-08-24 | $580.97 | -5.51% | $600.00 | $600.35 | $572.55 | 328.80K |
| 2026-08-21 | $614.83 | +2.68% | $615.01 | $635.00 | $601.91 | 333.10K |
| 2026-08-20 | $598.81 | -3.22% | $620.00 | $628.05 | $595.01 | 315.80K |
| 2026-08-19 | $618.71 | -9.02% | $684.03 | $691.53 | $618.00 | 518.60K |
| 2026-08-18 | $680.06 | -9.26% | $709.92 | $725.00 | $671.66 | 397.70K |
| 2026-08-17 | $749.44 | +5.27% | $725.00 | $754.99 | $724.25 | 515.30K |
| 2026-08-14 | $711.91 | +3.49% | $690.00 | $715.72 | $685.57 | 291.90K |
| 2026-08-13 | $687.93 | +1.09% | $673.27 | $709.06 | $671.11 | 339.90K |
| 2026-08-12 | $680.52 | +2.01% | $706.12 | $715.49 | $678.57 | 430.10K |
| 2026-08-11 | $667.10 | -3.31% | $698.05 | $699.50 | $665.89 | 395.80K |
| 2026-08-10 | $689.96 | -4.87% | $731.10 | $744.64 | $689.26 | 547.70K |
| 2026-08-07 | $725.28 | +5.50% | $713.59 | $762.65 | $710.00 | 725.80K |
| 2026-08-06 | $687.50 | +26.58% | $684.88 | $693.66 | $622.69 | 1.40M |
| 2026-08-05 | $543.12 | -6.85% | $569.38 | $587.92 | $543.12 | 680.00K |
| 2026-08-04 | $583.06 | +5.95% | $590.57 | $596.37 | $575.00 | 456.90K |
| 2026-08-03 | $550.32 | +2.83% | $519.54 | $559.18 | $511.31 | 355.60K |
| 2026-07-31 | $535.20 | +1.39% | $559.24 | $575.00 | $534.88 | 470.90K |
| 2026-07-30 | $527.87 | +14.22% | $497.43 | $536.32 | $490.56 | 664.90K |
| 2026-07-29 | $462.16 | -5.89% | $485.00 | $489.66 | $459.01 | 512.00K |
| 2026-07-28 | $491.10 | -6.04% | $495.00 | $500.00 | $464.01 | 511.60K |
| 2026-07-27 | $522.67 | -5.73% | $560.00 | $562.00 | $507.13 | 373.80K |
| 2026-07-24 | $554.46 | -3.81% | $566.95 | $569.50 | $531.82 | 431.10K |
| 2026-07-23 | $576.41 | -2.41% | $572.86 | $589.38 | $566.43 | 190.20K |
| 2026-07-22 | $590.67 | +0.08% | $572.00 | $597.25 | $570.96 | 340.50K |
| 2026-07-21 | $590.18 | +6.31% | $592.56 | $593.00 | $572.75 | 530.30K |
| 2026-07-20 | $555.15 | +0.03% | $563.33 | $575.00 | $553.02 | 429.80K |
| 2026-07-17 | $554.97 | -1.70% | $540.25 | $571.21 | $520.02 | 490.00K |
| 2026-07-16 | $564.59 | -7.80% | $583.51 | $595.49 | $556.31 | 664.60K |
| 2026-07-15 | $612.38 | -1.84% | $636.04 | $636.13 | $585.94 | 279.50K |
| 2026-07-14 | $623.83 | +3.53% | $634.98 | $634.98 | $605.77 | 278.20K |
| 2026-07-13 | $602.55 | -4.20% | $607.15 | $624.92 | $596.83 | 266.00K |
| 2026-07-10 | $628.94 | -2.96% | $636.00 | $643.62 | $620.64 | 246.60K |
| 2026-07-09 | $648.15 | +5.88% | $655.51 | $672.64 | $647.74 | 465.90K |
| 2026-07-08 | $612.13 | +3.37% | $585.04 | $615.62 | $580.00 | 514.90K |
| 2026-07-07 | $592.19 | -3.78% | $580.00 | $599.25 | $564.00 | 823.20K |
| 2026-07-06 | $615.46 | +2.29% | $609.81 | $643.57 | $608.88 | 405.00K |
| 2026-07-02 | $601.66 | -14.52% | $703.11 | $709.88 | $586.15 | 851.20K |
| 2026-07-01 | $703.84 | -5.60% | $727.50 | $733.00 | $695.00 | 298.30K |
| 2026-06-30 | $745.56 | +4.94% | $710.47 | $757.80 | $707.49 | 536.90K |
| 2026-06-29 | $710.47 | +5.69% | $675.47 | $712.81 | $642.24 | 535.00K |
| 2026-06-26 | $672.19 | -0.52% | $653.89 | $690.00 | $625.84 | 3.54M |
| 2026-06-25 | $675.70 | -2.42% | $737.28 | $741.83 | $672.53 | 554.50K |
| 2026-06-24 | $692.47 | -2.04% | $712.40 | $728.47 | $681.36 | 542.90K |
| 2026-06-23 | $706.90 | -6.14% | $693.78 | $725.71 | $687.01 | 418.80K |
| 2026-06-22 | $753.12 | +3.30% | $736.35 | $755.52 | $718.28 | 802.20K |
| 2026-06-18 | $729.04 | +7.65% | $707.50 | $732.09 | $689.76 | 671.90K |
| 2026-06-17 | $677.21 | -1.12% | $700.11 | $707.80 | $672.46 | 394.90K |
| 2026-06-16 | $684.86 | -7.76% | $759.64 | $759.64 | $683.29 | 499.90K |
| 2026-06-15 | $742.46 | +1.72% | $750.00 | $769.47 | $728.45 | 582.20K |
| 2026-06-12 | $729.89 | +1.20% | $727.38 | $742.96 | $715.72 | 432.70K |
| 2026-06-11 | $721.24 | +8.58% | $686.30 | $723.20 | $674.00 | 488.50K |
| 2026-06-10 | $664.23 | +0.71% | $656.02 | $694.00 | $647.56 | 489.20K |
| 2026-06-09 | $659.52 | -0.72% | $682.91 | $692.30 | $609.15 | 541.00K |
| 2026-06-08 | $664.28 | +6.17% | $656.35 | $668.78 | $632.50 | 434.60K |
| 2026-06-05 | $625.68 | -11.50% | $670.00 | $695.53 | $620.12 | 696.70K |
| 2026-06-04 | $706.98 | -0.81% | $685.00 | $721.34 | $664.00 | 456.20K |
| 2026-06-03 | $712.75 | +1.66% | $722.08 | $722.92 | $675.50 | 613.50K |
| 2026-06-02 | $701.08 | +5.42% | $684.50 | $704.98 | $682.19 | 472.80K |
| 2026-06-01 | $665.01 | -6.36% | $688.89 | $698.00 | $661.82 | 549.00K |
| 2026-05-29 | $710.20 | -2.65% | $733.57 | $733.57 | $687.70 | 665.90K |
| 2026-05-28 | $729.51 | +0.45% | $727.30 | $740.00 | $700.34 | 367.30K |
| 2026-05-27 | $726.21 | -2.28% | $752.91 | $753.47 | $702.72 | 412.00K |
| 2026-05-26 | $743.12 | +2.00% | $758.00 | $764.48 | $721.29 | 692.90K |