SiTime Corporation (SITM)
NASDAQ: SITM
· Real-Time Price · USD
226.74
8.50 (3.89%)
At close: Aug 14, 2025, 3:59 PM
227.89
0.51%
Pre-market: Aug 15, 2025, 08:49 AM EDT
SITM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 219.67 | 228.71 | 213.66 | 226.74 | 226.74 | 3.89% | 508,467 |
| 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 |
| Aug 7, 2025 | 215.99 | 216.38 | 192.00 | 198.80 | 198.80 | -5.65% | 1,114,200 |
| Aug 6, 2025 | 193.41 | 211.37 | 187.56 | 210.70 | 210.70 | 6.56% | 884,400 |
| Aug 5, 2025 | 201.26 | 204.71 | 193.72 | 197.73 | 197.73 | -1.31% | 228,569 |
| Aug 4, 2025 | 196.20 | 200.36 | 195.38 | 200.36 | 200.36 | 3.77% | 210,917 |
| Aug 1, 2025 | 191.68 | 199.31 | 186.49 | 193.09 | 193.09 | -4.81% | 403,900 |
| Jul 31, 2025 | 194.42 | 204.51 | 194.42 | 202.85 | 202.85 | 3.82% | 522,704 |
| Jul 30, 2025 | 195.73 | 200.92 | 192.19 | 195.38 | 195.38 | 0.99% | 209,600 |
| Jul 29, 2025 | 198.86 | 202.60 | 192.40 | 193.47 | 193.47 | -0.66% | 237,939 |
| Jul 28, 2025 | 198.10 | 198.16 | 192.62 | 194.76 | 194.76 | 2.42% | 243,200 |
| Jul 25, 2025 | 194.01 | 194.17 | 189.00 | 190.16 | 190.16 | -1.79% | 255,035 |
| Jul 24, 2025 | 196.05 | 200.00 | 191.91 | 193.62 | 193.62 | -2.13% | 202,403 |
| Jul 23, 2025 | 197.60 | 197.84 | 189.27 | 197.84 | 197.84 | -0.06% | 277,413 |
| Jul 22, 2025 | 209.68 | 211.49 | 194.50 | 197.95 | 197.95 | -6.06% | 492,107 |
| Jul 21, 2025 | 217.41 | 222.37 | 210.62 | 210.72 | 210.72 | -2.17% | 251,456 |
| Jul 18, 2025 | 214.05 | 216.04 | 208.99 | 215.40 | 215.40 | 2.95% | 267,922 |