SiTime Corporation (SITM)
152.47
-14.18 (-8.51%)
At close: Mar 28, 2025, 3:59 PM
154.00
1.00%
After-hours: Mar 28, 2025, 06:12 PM EDT
SITM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 163.20 | 163.81 | 150.45 | 152.41 | -14.24 | -8.54% | 233,305 |
| Mar 27, 2025 | 173.89 | 175.72 | 165.27 | 166.65 | -11.46 | -6.43% | 211,827 |
| Mar 26, 2025 | 184.59 | 185.44 | 173.83 | 178.11 | -8.16 | -4.38% | 268,729 |
| Mar 25, 2025 | 186.55 | 189.04 | 183.12 | 186.27 | -2.02 | -1.07% | 187,000 |
| Mar 24, 2025 | 184.38 | 190.33 | 183.36 | 188.29 | 10.03 | 5.63% | 210,859 |
| Mar 21, 2025 | 175.73 | 180.35 | 172.50 | 178.26 | 1.01 | 0.57% | 377,420 |
| Mar 20, 2025 | 179.22 | 182.25 | 174.11 | 177.25 | -3.86 | -2.13% | 237,300 |
| Mar 19, 2025 | 178.36 | 184.81 | 174.00 | 181.11 | 3.32 | 1.87% | 347,016 |
| Mar 18, 2025 | 166.55 | 178.55 | 166.13 | 177.79 | 7.33 | 4.30% | 406,439 |
| Mar 17, 2025 | 167.03 | 172.43 | 166.89 | 170.46 | 3.43 | 2.05% | 265,591 |
| Mar 14, 2025 | 162.40 | 170.26 | 162.40 | 167.03 | 8.61 | 5.43% | 286,400 |
| Mar 13, 2025 | 166.81 | 168.75 | 155.19 | 158.42 | -8.04 | -4.83% | 704,485 |
| Mar 12, 2025 | 162.22 | 168.32 | 160.61 | 166.46 | 10.06 | 6.43% | 390,300 |
| Mar 11, 2025 | 149.94 | 159.92 | 146.01 | 156.40 | 6.12 | 4.07% | 370,641 |
| Mar 10, 2025 | 165.01 | 168.01 | 147.88 | 150.28 | -24.56 | -14.05% | 440,408 |
| Mar 7, 2025 | 177.09 | 177.99 | 159.77 | 174.84 | -3.24 | -1.82% | 403,228 |
| Mar 6, 2025 | 175.35 | 205.00 | 172.16 | 178.08 | -4.11 | -2.26% | 817,323 |
| Mar 5, 2025 | 158.70 | 182.68 | 155.88 | 182.19 | 29.77 | 19.53% | 717,588 |
| Mar 4, 2025 | 149.81 | 156.70 | 147.28 | 152.42 | 0.02 | 0.01% | 358,000 |
| Mar 3, 2025 | 157.64 | 162.45 | 150.14 | 152.40 | -2.75 | -1.77% | 297,500 |
| Feb 28, 2025 | 152.00 | 156.87 | 145.55 | 155.15 | 2.11 | 1.38% | 521,824 |
| Feb 27, 2025 | 169.12 | 169.74 | 152.68 | 153.04 | -14.93 | -8.89% | 365,000 |
| Feb 26, 2025 | 167.70 | 172.69 | 160.97 | 167.97 | 7.76 | 4.84% | 176,600 |
| Feb 25, 2025 | 167.21 | 167.80 | 157.94 | 160.21 | -8.99 | -5.31% | 302,700 |
| Feb 24, 2025 | 179.74 | 180.00 | 162.93 | 169.20 | -10.73 | -5.96% | 415,528 |
| Feb 21, 2025 | 181.60 | 184.99 | 177.42 | 179.93 | -0.18 | -0.10% | 268,153 |
| Feb 20, 2025 | 178.06 | 183.89 | 175.90 | 180.11 | 3.61 | 2.05% | 203,000 |
| Feb 19, 2025 | 181.99 | 182.59 | 173.25 | 176.50 | -6.87 | -3.75% | 402,000 |
| Feb 18, 2025 | 180.51 | 187.82 | 179.69 | 183.37 | 5.96 | 3.36% | 239,772 |
| Feb 14, 2025 | 170.30 | 177.41 | 167.50 | 177.41 | 7.82 | 4.61% | 248,700 |
| Feb 13, 2025 | 166.73 | 172.84 | 164.45 | 169.59 | 1.73 | 1.03% | 299,700 |
| Feb 12, 2025 | 163.48 | 169.85 | 162.05 | 167.86 | 0.86 | 0.51% | 277,528 |
| Feb 11, 2025 | 169.00 | 173.85 | 166.51 | 167.00 | -4.84 | -2.82% | 265,535 |
| Feb 10, 2025 | 176.00 | 181.74 | 169.00 | 171.84 | -8.04 | -4.47% | 496,644 |
| Feb 7, 2025 | 179.66 | 191.73 | 175.01 | 179.88 | 3.56 | 2.02% | 433,747 |
| Feb 6, 2025 | 222.80 | 222.80 | 175.08 | 176.32 | -46.67 | -20.93% | 778,116 |
| Feb 5, 2025 | 214.64 | 225.36 | 214.45 | 222.99 | 8.38 | 3.90% | 423,948 |
| Feb 4, 2025 | 204.45 | 215.00 | 202.59 | 214.61 | 9.95 | 4.86% | 277,660 |
| Feb 3, 2025 | 195.61 | 212.40 | 195.00 | 204.66 | 0.46 | 0.23% | 303,189 |
| Jan 31, 2025 | 204.54 | 214.76 | 200.86 | 204.20 | 0.44 | 0.22% | 312,127 |
| Jan 30, 2025 | 196.35 | 206.91 | 195.34 | 203.76 | 9.33 | 4.80% | 244,900 |
| Jan 29, 2025 | 197.21 | 202.08 | 191.17 | 194.43 | -2.37 | -1.20% | 225,986 |
| Jan 28, 2025 | 190.83 | 197.51 | 180.82 | 196.80 | 10.90 | 5.86% | 333,674 |
| Jan 27, 2025 | 234.40 | 234.50 | 182.56 | 185.90 | -61.71 | -24.92% | 561,666 |
| Jan 24, 2025 | 257.59 | 259.40 | 246.06 | 247.61 | -9.39 | -3.65% | 130,800 |
| Jan 23, 2025 | 250.72 | 257.98 | 247.40 | 257.00 | 1.23 | 0.48% | 130,132 |
| Jan 22, 2025 | 256.74 | 261.62 | 251.90 | 255.77 | 1.51 | 0.59% | 161,511 |
| Jan 21, 2025 | 252.75 | 256.77 | 247.02 | 254.26 | 3.29 | 1.31% | 177,214 |
| Jan 17, 2025 | 247.38 | 252.45 | 244.77 | 250.97 | 8.04 | 3.31% | 123,900 |
| Jan 16, 2025 | 245.26 | 249.18 | 241.07 | 242.93 | 0.32 | 0.13% | 154,047 |