SiTime Corporation (SITM)
NASDAQ: SITM
· Real-Time Price · USD
292.76
-1.60 (-0.54%)
At close: Sep 26, 2025, 3:59 PM
293.69
0.32%
After-hours: Sep 26, 2025, 04:36 PM EDT
SITM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 294.61 | 295.83 | 286.71 | 292.76 | 292.76 | -0.54% | 250,018 |
| Sep 25, 2025 | 282.21 | 298.04 | 281.04 | 294.36 | 294.36 | 0.23% | 356,775 |
| Sep 24, 2025 | 319.00 | 319.00 | 292.00 | 293.69 | 293.69 | -7.66% | 434,436 |
| Sep 23, 2025 | 304.79 | 318.37 | 302.06 | 318.05 | 318.05 | 4.66% | 412,276 |
| Sep 22, 2025 | 313.37 | 318.21 | 298.00 | 303.88 | 303.88 | -2.87% | 485,104 |
| Sep 19, 2025 | 307.93 | 313.93 | 303.17 | 312.85 | 312.85 | 2.45% | 770,900 |
| Sep 18, 2025 | 292.39 | 308.90 | 287.97 | 305.37 | 305.37 | 9.76% | 462,437 |
| Sep 17, 2025 | 288.92 | 288.92 | 272.70 | 278.22 | 278.22 | -3.60% | 354,057 |
| Sep 16, 2025 | 279.85 | 289.33 | 279.85 | 288.61 | 288.61 | 3.40% | 497,453 |
| Sep 15, 2025 | 264.28 | 285.10 | 262.50 | 279.13 | 279.13 | 7.36% | 604,171 |
| Sep 12, 2025 | 259.31 | 260.22 | 255.08 | 260.00 | 260.00 | 0.55% | 257,459 |
| Sep 11, 2025 | 248.59 | 258.97 | 248.59 | 258.57 | 258.57 | 5.29% | 402,500 |
| Sep 10, 2025 | 250.00 | 254.00 | 243.79 | 245.57 | 245.57 | -0.67% | 259,188 |
| Sep 9, 2025 | 245.77 | 249.74 | 243.25 | 247.22 | 247.22 | 1.08% | 352,800 |
| Sep 8, 2025 | 239.48 | 245.41 | 236.13 | 244.57 | 244.57 | 4.17% | 300,431 |
| Sep 5, 2025 | 234.22 | 237.04 | 229.64 | 234.77 | 234.77 | 1.85% | 204,600 |
| 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 |