SiTime Corporation (SITM)
NASDAQ: SITM
· Real-Time Price · USD
234.77
4.27 (1.85%)
At close: Sep 05, 2025, 3:59 PM
236.00
0.52%
After-hours: Sep 05, 2025, 05:48 PM EDT
SITM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 234.22 | 237.04 | 229.64 | 234.77 | 234.77 | 1.85% | 201,068 |
| Sep 4, 2025 | 222.77 | 232.28 | 222.77 | 230.50 | 230.50 | 2.68% | 378,500 |
| Sep 3, 2025 | 231.40 | 232.64 | 222.12 | 224.49 | 224.49 | -3.58% | 271,504 |
| Sep 2, 2025 | 236.59 | 236.59 | 229.00 | 232.83 | 232.83 | -3.66% | 359,100 |
| Aug 29, 2025 | 242.66 | 247.52 | 238.75 | 241.67 | 241.67 | -0.54% | 302,200 |
| Aug 28, 2025 | 241.26 | 249.88 | 238.75 | 242.97 | 242.97 | 1.77% | 411,357 |
| Aug 27, 2025 | 245.00 | 248.38 | 238.49 | 238.75 | 238.75 | -2.92% | 365,701 |
| Aug 26, 2025 | 232.60 | 248.86 | 232.28 | 245.94 | 245.94 | 6.18% | 538,143 |
| Aug 25, 2025 | 240.00 | 240.00 | 231.29 | 231.63 | 231.63 | -3.88% | 417,726 |
| Aug 22, 2025 | 223.50 | 242.71 | 221.53 | 240.98 | 240.98 | 7.63% | 452,630 |
| Aug 21, 2025 | 219.06 | 224.82 | 217.64 | 223.89 | 223.89 | 1.03% | 264,616 |
| Aug 20, 2025 | 210.22 | 222.28 | 204.61 | 221.60 | 221.60 | 4.15% | 465,900 |
| Aug 19, 2025 | 225.19 | 227.92 | 212.25 | 212.77 | 212.77 | -6.15% | 255,311 |
| Aug 18, 2025 | 220.66 | 230.43 | 220.24 | 226.71 | 226.71 | 2.38% | 294,157 |
| Aug 15, 2025 | 227.01 | 228.49 | 214.96 | 221.44 | 221.44 | -2.34% | 355,403 |
| Aug 14, 2025 | 219.67 | 228.71 | 213.66 | 226.74 | 226.74 | 3.89% | 523,980 |
| Aug 13, 2025 | 219.60 | 220.99 | 214.64 | 218.24 | 218.24 | 0.73% | 239,430 |
| Aug 12, 2025 | 206.24 | 216.82 | 204.30 | 216.66 | 216.66 | 6.70% | 436,245 |
| Aug 11, 2025 | 199.34 | 209.34 | 199.12 | 203.06 | 203.06 | 1.75% | 324,900 |
| Aug 8, 2025 | 198.06 | 202.15 | 195.75 | 199.57 | 199.57 | 0.39% | 453,521 |