5 DAY PERFORMANCE
+1.25%
1 MONTH PERFORMANCE
+1.97%
3 MONTH PERFORMANCE
+26.41%
6 MONTH PERFORMANCE
+74.11%
YEAR-TO-DATE PERFORMANCE
+4.23%
1 YEAR PERFORMANCE
+91.45%
SiTime Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $216.62 | $223.61 (3.23%) | $223.85 | $216.43 | 136,024 | $5.20 B |
| 12/31/2024 | $217.99 | $214.53 (-1.59%) | $221.14 | $214.53 | 168,246 | $4.99 B |
| 12/30/2024 | $216.04 | $215.58 (-0.21%) | $219.69 | $211.00 | 147,606 | $5.01 B |
| 12/27/2024 | $224.05 | $220.86 (-1.42%) | $224.95 | $216.72 | 130,414 | $5.13 B |
| 12/26/2024 | $225.01 | $225.60 (0.26%) | $229.48 | $220.95 | 143,408 | $5.24 B |
| 12/24/2024 | $222.93 | $227.17 (1.9%) | $229.19 | $219.83 | 105,500 | $5.28 B |
| 12/23/2024 | $216.65 | $219.46 (1.3%) | $223.47 | $214.65 | 245,652 | $5.10 B |
| 12/20/2024 | $211.52 | $216.65 (2.43%) | $218.06 | $210.91 | 673,622 | $5.03 B |
| 12/19/2024 | $230.00 | $216.09 (-6.05%) | $231.85 | $213.84 | 351,229 | $5.02 B |
| 12/18/2024 | $251.46 | $226.69 (-9.85%) | $252.92 | $223.78 | 342,105 | $5.27 B |
| 12/17/2024 | $245.64 | $248.46 (1.15%) | $250.37 | $241.16 | 185,600 | $5.77 B |
| 12/16/2024 | $247.10 | $247.11 (0%) | $249.46 | $241.14 | 273,206 | $5.74 B |
| 12/13/2024 | $256.08 | $252.61 (-1.36%) | $268.18 | $251.73 | 285,600 | $5.87 B |
| 12/12/2024 | $256.60 | $257.62 (0.4%) | $265.39 | $252.05 | 231,778 | $5.99 B |
| 12/11/2024 | $245.00 | $261.03 (6.54%) | $264.50 | $242.56 | 441,424 | $6.07 B |
| 12/10/2024 | $251.38 | $243.88 (-2.98%) | $252.00 | $242.28 | 165,310 | $5.67 B |
| 12/09/2024 | $239.50 | $252.24 (5.32%) | $253.51 | $239.19 | 339,700 | $5.86 B |
| 12/06/2024 | $221.04 | $231.88 (4.9%) | $233.52 | $219.84 | 277,400 | $5.39 B |
| 12/05/2024 | $221.83 | $219.52 (-1.04%) | $223.16 | $215.78 | 143,839 | $5.10 B |
| 12/04/2024 | $220.00 | $223.42 (1.55%) | $229.64 | $219.65 | 212,935 | $5.19 B |
| 12/03/2024 | $214.74 | $219.28 (2.11%) | $223.36 | $214.74 | 335,802 | $5.10 B |
| 12/02/2024 | $215.00 | $217.08 (0.97%) | $222.60 | $213.37 | 199,700 | $5.04 B |
| 11/29/2024 | $207.83 | $212.38 (2.19%) | $213.45 | $207.83 | 115,700 | $4.94 B |
| 11/27/2024 | $210.85 | $204.85 (-2.85%) | $211.39 | $201.24 | 164,014 | $4.76 B |
| 11/26/2024 | $218.00 | $209.76 (-3.78%) | $218.00 | $208.56 | 153,100 | $4.87 B |
| 11/25/2024 | $212.41 | $215.27 (1.35%) | $216.55 | $209.46 | 212,720 | $5.00 B |
| 11/22/2024 | $206.04 | $211.08 (2.45%) | $213.38 | $206.04 | 166,500 | $4.90 B |
| 11/21/2024 | $213.03 | $210.50 (-1.19%) | $215.52 | $206.97 | 174,600 | $4.89 B |
| 11/20/2024 | $206.51 | $208.67 (1.05%) | $209.94 | $204.22 | 127,834 | $4.85 B |
| 11/19/2024 | $197.14 | $208.49 (5.76%) | $210.44 | $197.14 | 146,927 | $4.84 B |
| 11/18/2024 | $193.38 | $199.93 (3.39%) | $202.43 | $193.04 | 163,300 | $4.65 B |
| 11/15/2024 | $203.22 | $193.58 (-4.74%) | $203.22 | $192.75 | 189,248 | $4.50 B |
| 11/14/2024 | $204.33 | $203.50 (-0.41%) | $208.25 | $201.93 | 159,327 | $4.73 B |
| 11/13/2024 | $206.23 | $202.32 (-1.9%) | $208.66 | $201.19 | 138,101 | $4.70 B |
| 11/12/2024 | $214.00 | $206.78 (-3.37%) | $214.61 | $205.33 | 183,614 | $4.80 B |
| 11/11/2024 | $225.57 | $215.26 (-4.57%) | $225.57 | $211.50 | 235,808 | $5.00 B |
| 11/08/2024 | $220.18 | $225.45 (2.39%) | $228.12 | $217.02 | 337,500 | $5.24 B |
| 11/07/2024 | $200.00 | $225.51 (12.75%) | $227.63 | $190.25 | 564,483 | $5.24 B |
| 11/06/2024 | $182.31 | $189.52 (3.95%) | $189.64 | $180.98 | 230,422 | $4.40 B |
| 11/05/2024 | $171.88 | $177.16 (3.07%) | $177.98 | $169.98 | 233,300 | $4.12 B |
| 11/04/2024 | $168.70 | $171.81 (1.84%) | $174.38 | $168.70 | 132,245 | $3.99 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 |