5 DAY PERFORMANCE
-7.50%
1 MONTH PERFORMANCE
-6.63%
3 MONTH PERFORMANCE
+10.41%
6 MONTH PERFORMANCE
+62.51%
YEAR-TO-DATE PERFORMANCE
-3.11%
1 YEAR PERFORMANCE
+46.74%
SiTime Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $335.05 | $342.20 (2.13%) | $348.57 | $333.00 | 251.70 K | $8.88 B |
| 01/08/2026 | $340.09 | $333.10 (-2.06%) | $340.74 | $329.50 | 224.43 K | $8.68 B |
| 01/07/2026 | $337.83 | $342.73 (1.45%) | $345.47 | $327.50 | 233.24 K | $8.93 B |
| 01/06/2026 | $334.00 | $344.75 (3.22%) | $345.02 | $324.21 | 333.63 K | $8.98 B |
| 01/05/2026 | $375.43 | $333.03 (-11.29%) | $382.85 | $329.17 | 470.96 K | $8.67 B |
| 01/02/2026 | $365.57 | $369.96 (1.2%) | $373.88 | $359.01 | 329.72 K | $8.85 B |
| 12/31/2025 | $369.15 | $353.19 (-4.32%) | $369.83 | $352.42 | 265.04 K | $8.45 B |
| 12/30/2025 | $369.77 | $363.77 (-1.62%) | $370.69 | $361.06 | 166.54 K | $8.70 B |
| 12/29/2025 | $371.73 | $369.21 (-0.68%) | $375.27 | $366.45 | 226.50 K | $8.83 B |
| 12/26/2025 | $382.29 | $377.11 (-1.35%) | $382.72 | $370.54 | 148.90 K | $9.02 B |
| 12/24/2025 | $381.81 | $378.07 (-0.98%) | $381.99 | $376.86 | 67.21 K | $9.04 B |
| 12/23/2025 | $375.74 | $381.83 (1.62%) | $383.65 | $369.69 | 209.40 K | $9.13 B |
| 12/22/2025 | $378.77 | $376.50 (-0.6%) | $385.48 | $372.43 | 336.44 K | $9.01 B |
| 12/19/2025 | $361.36 | $366.61 (1.45%) | $379.00 | $361.31 | 465.50 K | $8.77 B |
| 12/18/2025 | $374.31 | $358.73 (-4.16%) | $379.28 | $356.26 | 283.60 K | $8.58 B |
| 12/17/2025 | $365.42 | $356.09 (-2.55%) | $374.70 | $346.30 | 484.51 K | $8.52 B |
| 12/16/2025 | $356.94 | $363.60 (1.87%) | $367.82 | $353.59 | 266.05 K | $8.70 B |
| 12/15/2025 | $373.00 | $363.25 (-2.61%) | $377.64 | $360.49 | 326.80 K | $8.69 B |
| 12/12/2025 | $384.65 | $362.05 (-5.88%) | $386.00 | $357.31 | 506.30 K | $8.66 B |
| 12/11/2025 | $372.41 | $385.61 (3.54%) | $387.52 | $368.28 | 517.60 K | $9.22 B |
| 12/10/2025 | $364.64 | $376.36 (3.21%) | $381.41 | $364.64 | 351.13 K | $9.00 B |
| 12/09/2025 | $357.92 | $366.49 (2.39%) | $372.12 | $356.67 | 290.45 K | $8.77 B |
| 12/08/2025 | $360.46 | $361.95 (0.41%) | $366.30 | $355.68 | 296.24 K | $8.66 B |
| 12/05/2025 | $351.85 | $352.05 (0.06%) | $357.31 | $344.47 | 474.33 K | $8.42 B |
| 12/04/2025 | $342.80 | $350.49 (2.24%) | $367.41 | $340.10 | 675.56 K | $8.38 B |
| 12/03/2025 | $313.61 | $346.50 (10.49%) | $349.00 | $310.52 | 745.03 K | $8.29 B |
| 12/02/2025 | $293.68 | $307.90 (4.84%) | $310.00 | $288.89 | 382.60 K | $7.37 B |
| 12/01/2025 | $289.61 | $287.11 (-0.86%) | $296.80 | $284.32 | 365.60 K | $6.87 B |
| 11/28/2025 | $294.99 | $297.70 (0.92%) | $301.53 | $292.68 | 128.33 K | $7.12 B |
| 11/26/2025 | $286.77 | $289.29 (0.88%) | $295.83 | $284.28 | 262.23 K | $6.92 B |
| 11/25/2025 | $279.61 | $286.64 (2.51%) | $289.42 | $264.79 | 225.41 K | $6.86 B |
| 11/24/2025 | $269.83 | $279.61 (3.62%) | $284.32 | $269.83 | 233.80 K | $6.69 B |
| 11/21/2025 | $252.60 | $267.87 (6.05%) | $274.38 | $243.68 | 439.01 K | $6.41 B |
| 11/20/2025 | $284.31 | $252.76 (-11.1%) | $287.67 | $251.16 | 386.80 K | $6.05 B |
| 11/19/2025 | $256.20 | $270.30 (5.5%) | $278.00 | $255.97 | 390.84 K | $6.47 B |
| 11/18/2025 | $263.49 | $255.49 (-3.04%) | $268.76 | $252.02 | 452.24 K | $6.11 B |
| 11/17/2025 | $278.82 | $268.85 (-3.58%) | $285.42 | $265.20 | 310.56 K | $6.43 B |
| 11/14/2025 | $275.19 | $282.58 (2.69%) | $297.78 | $275.19 | 372.50 K | $6.76 B |
| 11/13/2025 | $300.77 | $288.66 (-4.03%) | $303.45 | $279.50 | 404.24 K | $6.91 B |
| 11/12/2025 | $310.00 | $305.85 (-1.34%) | $317.23 | $303.03 | 317.44 K | $7.32 B |
| 11/11/2025 | $315.07 | $306.66 (-2.67%) | $320.79 | $305.01 | 257.70 K | $7.34 B |
| 11/10/2025 | $342.16 | $321.49 (-6.04%) | $347.50 | $320.00 | 471.20 K | $7.69 B |
| 11/07/2025 | $323.05 | $326.94 (1.2%) | $330.00 | $299.08 | 527.83 K | $7.82 B |
| 11/06/2025 | $329.00 | $339.81 (3.29%) | $386.00 | $327.00 | 1.56 M | $8.13 B |
| 11/05/2025 | $279.50 | $279.07 (-0.15%) | $288.00 | $277.90 | 396.50 K | $6.68 B |
| 11/04/2025 | $273.37 | $279.31 (2.17%) | $287.24 | $269.64 | 353.15 K | $6.68 B |
| 11/03/2025 | $292.86 | $288.24 (-1.58%) | $297.65 | $287.34 | 289.49 K | $6.90 B |
| 10/31/2025 | $282.76 | $289.64 (2.43%) | $295.77 | $279.46 | 343.07 K | $6.93 B |
| 10/30/2025 | $278.48 | $277.14 (-0.48%) | $285.01 | $275.22 | 182.50 K | $6.63 B |
| 10/29/2025 | $275.73 | $277.63 (0.69%) | $285.02 | $272.83 | 184.70 K | $6.64 B |
| 10/28/2025 | $276.80 | $271.26 (-2%) | $279.60 | $265.00 | 290.10 K | $6.49 B |
| 10/27/2025 | $274.26 | $276.80 (0.93%) | $279.70 | $272.75 | 241.59 K | $6.62 B |
| 10/24/2025 | $282.97 | $268.11 (-5.25%) | $286.32 | $267.12 | 211.49 K | $6.41 B |
| 10/23/2025 | $263.12 | $273.57 (3.97%) | $275.87 | $263.12 | 357.24 K | $6.54 B |
| 10/22/2025 | $283.38 | $265.49 (-6.31%) | $286.79 | $263.14 | 451.41 K | $6.35 B |
| 10/21/2025 | $290.53 | $289.76 (-0.27%) | $295.99 | $284.43 | 181.90 K | $6.93 B |
| 10/20/2025 | $278.48 | $291.42 (4.65%) | $294.09 | $275.00 | 303.20 K | $6.97 B |
| 10/17/2025 | $280.86 | $272.67 (-2.92%) | $287.77 | $272.41 | 360.63 K | $6.52 B |
| 10/16/2025 | $290.19 | $288.50 (-0.58%) | $295.00 | $282.84 | 320.80 K | $6.90 B |
| 10/15/2025 | $297.95 | $290.00 (-2.67%) | $302.50 | $284.42 | 248.84 K | $6.94 B |
| 10/14/2025 | $283.85 | $288.80 (1.74%) | $299.19 | $282.43 | 270.00 K | $6.91 B |
| 10/13/2025 | $296.57 | $294.44 (-0.72%) | $296.57 | $287.01 | 218.80 K | $7.04 B |
| 10/10/2025 | $310.41 | $277.65 (-10.55%) | $314.50 | $276.26 | 373.80 K | $6.64 B |
| 10/09/2025 | $307.35 | $309.94 (0.84%) | $309.94 | $302.88 | 142.23 K | $7.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
