-
5 DAY PERFORMANCE
+32.21% -
1 MONTH PERFORMANCE
+24.37% -
3 MONTH PERFORMANCE
+81.05% -
6 MONTH PERFORMANCE
+132.72% -
YEAR-TO-DATE PERFORMANCE
+84.76% -
1 YEAR PERFORMANCE
+108.30%
SiTime Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $200.00 | $225.51 (12.75%) | $227.63 | $190.25 | 564,483 | $5.19 B |
| 11/06/2024 | $182.31 | $189.52 (3.95%) | $189.64 | $180.98 | 230,422 | $4.36 B |
| 11/05/2024 | $171.88 | $177.16 (3.07%) | $177.98 | $169.98 | 233,300 | $4.07 B |
| 11/04/2024 | $168.70 | $171.81 (1.84%) | $174.38 | $168.70 | 132,245 | $3.95 B |
| 11/01/2024 | $170.38 | $170.60 (0.13%) | $175.98 | $169.75 | 155,646 | $3.92 B |
| 10/31/2024 | $181.70 | $169.01 (-6.98%) | $182.78 | $166.48 | 201,900 | $3.89 B |
| 10/30/2024 | $183.83 | $182.19 (-0.89%) | $187.41 | $182.03 | 82,700 | $4.19 B |
| 10/29/2024 | $181.86 | $186.81 (2.72%) | $187.56 | $181.76 | 113,734 | $4.30 B |
| 10/28/2024 | $179.05 | $181.86 (1.57%) | $184.88 | $178.55 | 77,000 | $4.18 B |
| 10/25/2024 | $183.38 | $178.93 (-2.43%) | $185.08 | $177.82 | 129,130 | $4.11 B |
| 10/24/2024 | $184.82 | $181.15 (-1.99%) | $185.70 | $179.50 | 112,301 | $4.17 B |
| 10/23/2024 | $185.71 | $180.31 (-2.91%) | $185.78 | $178.97 | 155,764 | $4.15 B |
| 10/22/2024 | $185.02 | $185.33 (0.17%) | $188.48 | $181.95 | 173,500 | $4.26 B |
| 10/21/2024 | $174.97 | $184.15 (5.25%) | $184.34 | $174.44 | 173,645 | $4.23 B |
| 10/18/2024 | $174.30 | $174.97 (0.38%) | $176.48 | $169.10 | 145,612 | $4.02 B |
| 10/17/2024 | $178.38 | $173.00 (-3.02%) | $178.93 | $172.25 | 194,849 | $3.98 B |
| 10/16/2024 | $178.41 | $172.34 (-3.4%) | $178.41 | $170.57 | 219,710 | $3.96 B |
| 10/15/2024 | $185.10 | $175.16 (-5.37%) | $188.98 | $173.87 | 214,000 | $4.03 B |
| 10/14/2024 | $184.87 | $185.14 (0.15%) | $187.37 | $183.87 | 113,500 | $4.26 B |
| 10/11/2024 | $179.42 | $185.00 (3.11%) | $187.56 | $179.42 | 104,141 | $4.25 B |
| 10/10/2024 | $177.56 | $181.00 (1.94%) | $181.01 | $175.00 | 124,700 | $4.16 B |
| 10/09/2024 | $180.05 | $181.55 (0.83%) | $182.54 | $179.82 | 104,701 | $4.18 B |
| 10/08/2024 | $179.80 | $181.36 (0.87%) | $184.34 | $178.44 | 121,000 | $4.17 B |
| 10/07/2024 | $177.95 | $179.68 (0.97%) | $181.61 | $176.75 | 170,619 | $4.13 B |
| 10/04/2024 | $182.28 | $179.39 (-1.59%) | $182.45 | $177.22 | 158,545 | $4.13 B |
| 10/03/2024 | $167.07 | $176.89 (5.88%) | $178.88 | $167.07 | 172,300 | $4.07 B |
| 10/02/2024 | $166.88 | $169.62 (1.64%) | $172.92 | $166.88 | 118,543 | $3.90 B |
| 10/01/2024 | $170.55 | $168.25 (-1.35%) | $170.55 | $161.79 | 157,232 | $3.87 B |
| 09/30/2024 | $172.91 | $171.51 (-0.81%) | $175.93 | $168.56 | 289,500 | $3.94 B |
| 09/27/2024 | $177.94 | $176.03 (-1.07%) | $181.00 | $174.21 | 140,812 | $4.05 B |
| 09/26/2024 | $175.00 | $175.52 (0.3%) | $178.93 | $169.69 | 247,462 | $4.04 B |
| 09/25/2024 | $163.70 | $167.59 (2.38%) | $170.65 | $162.59 | 133,901 | $3.85 B |
| 09/24/2024 | $164.87 | $164.86 (-0.01%) | $167.98 | $164.18 | 109,328 | $3.79 B |
| 09/23/2024 | $165.32 | $163.31 (-1.22%) | $166.86 | $161.76 | 101,600 | $3.76 B |
| 09/20/2024 | $166.23 | $163.57 (-1.6%) | $166.80 | $161.89 | 382,100 | $3.76 B |
| 09/19/2024 | $165.35 | $167.91 (1.55%) | $170.71 | $163.86 | 313,200 | $3.86 B |
| 09/18/2024 | $154.89 | $156.87 (1.28%) | $165.26 | $152.46 | 240,223 | $3.61 B |
| 09/17/2024 | $150.00 | $153.47 (2.31%) | $155.00 | $149.62 | 183,350 | $3.53 B |
| 09/16/2024 | $144.66 | $148.23 (2.47%) | $148.55 | $143.98 | 116,408 | $3.41 B |
| 09/13/2024 | $143.36 | $146.49 (2.18%) | $147.71 | $143.36 | 195,825 | $3.37 B |
| 09/12/2024 | $142.45 | $141.51 (-0.66%) | $144.54 | $139.00 | 112,300 | $3.25 B |
| 09/11/2024 | $133.12 | $142.36 (6.94%) | $144.37 | $131.07 | 187,200 | $3.27 B |
| 09/10/2024 | $133.39 | $132.71 (-0.51%) | $133.39 | $128.98 | 125,339 | $3.05 B |
| 09/09/2024 | $132.91 | $133.53 (0.47%) | $136.26 | $131.51 | 135,500 | $3.07 B |
| 09/06/2024 | $133.74 | $130.54 (-2.39%) | $133.74 | $127.37 | 159,100 | $3.00 B |
| 09/05/2024 | $134.89 | $134.33 (-0.42%) | $136.00 | $132.41 | 84,500 | $3.09 B |
| 09/04/2024 | $133.53 | $135.61 (1.56%) | $137.79 | $131.47 | 116,013 | $3.12 B |
| 09/03/2024 | $141.26 | $134.16 (-5.03%) | $142.43 | $130.00 | 198,763 | $3.09 B |
| 08/30/2024 | $147.82 | $144.66 (-2.14%) | $147.82 | $141.40 | 160,800 | $3.33 B |
| 08/29/2024 | $139.75 | $146.93 (5.14%) | $147.39 | $139.75 | 255,447 | $3.38 B |
| 08/28/2024 | $142.80 | $138.49 (-3.02%) | $144.13 | $136.94 | 146,500 | $3.18 B |
| 08/27/2024 | $136.01 | $143.03 (5.16%) | $143.64 | $131.94 | 208,224 | $3.29 B |
| 08/26/2024 | $143.54 | $144.52 (0.68%) | $146.50 | $142.10 | 187,919 | $3.32 B |
| 08/23/2024 | $139.14 | $144.75 (4.03%) | $145.00 | $139.09 | 155,850 | $3.33 B |
| 08/22/2024 | $142.28 | $137.09 (-3.65%) | $142.66 | $135.98 | 102,836 | $3.15 B |
| 08/21/2024 | $140.78 | $142.42 (1.16%) | $143.00 | $140.53 | 99,500 | $3.28 B |
| 08/20/2024 | $141.77 | $139.26 (-1.77%) | $142.62 | $137.61 | 120,000 | $3.20 B |
| 08/19/2024 | $139.77 | $142.18 (1.72%) | $142.93 | $136.40 | 128,826 | $3.27 B |
| 08/16/2024 | $139.12 | $139.82 (0.5%) | $142.75 | $137.87 | 187,000 | $3.22 B |
| 08/15/2024 | $132.86 | $139.86 (5.27%) | $140.08 | $132.86 | 200,708 | $3.22 B |
| 08/14/2024 | $132.20 | $128.51 (-2.79%) | $132.20 | $128.44 | 159,846 | $2.96 B |
| 08/13/2024 | $130.27 | $130.02 (-0.19%) | $133.91 | $128.15 | 224,500 | $2.99 B |
| 08/12/2024 | $128.00 | $128.47 (0.37%) | $131.89 | $126.52 | 219,505 | $2.95 B |
| 08/09/2024 | $124.49 | $126.70 (1.78%) | $126.96 | $120.15 | 291,200 | $2.91 B |
| 08/08/2024 | $112.66 | $124.58 (10.58%) | $125.16 | $110.28 | 585,000 | $2.86 B |