-
5 DAY PERFORMANCE
-2.42% -
1 MONTH PERFORMANCE
+18.39% -
3 MONTH PERFORMANCE
+39.78% -
6 MONTH PERFORMANCE
+80.40% -
YEAR-TO-DATE PERFORMANCE
+40.29% -
1 YEAR PERFORMANCE
+49.91%
SiTime Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $172.91 | $171.47 (-0.83%) | $175.93 | $168.56 | 284,969 | $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 |
| 08/07/2024 | $115.01 | $112.66 (-2.04%) | $121.09 | $112.60 | 415,300 | $2.59 B |
| 08/06/2024 | $115.27 | $113.49 (-1.54%) | $115.45 | $109.50 | 217,901 | $2.61 B |
| 08/05/2024 | $106.72 | $112.10 (5.04%) | $116.00 | $106.72 | 306,600 | $2.58 B |
| 08/02/2024 | $121.43 | $113.52 (-6.51%) | $122.68 | $110.53 | 455,315 | $2.58 B |
| 08/01/2024 | $140.84 | $126.70 (-10.04%) | $144.01 | $125.96 | 314,900 | $2.88 B |
| 07/31/2024 | $137.40 | $141.95 (3.31%) | $142.32 | $135.92 | 327,445 | $3.23 B |
| 07/30/2024 | $144.48 | $132.16 (-8.53%) | $144.88 | $131.35 | 187,638 | $3.01 B |
| 07/29/2024 | $148.93 | $144.18 (-3.19%) | $150.74 | $141.48 | 160,900 | $3.28 B |
| 07/26/2024 | $148.30 | $148.03 (-0.18%) | $149.08 | $144.90 | 176,137 | $3.37 B |
| 07/25/2024 | $145.93 | $143.74 (-1.5%) | $151.49 | $140.52 | 233,800 | $3.27 B |
| 07/24/2024 | $154.40 | $147.78 (-4.29%) | $154.40 | $147.49 | 158,700 | $3.36 B |
| 07/23/2024 | $151.12 | $155.57 (2.94%) | $158.11 | $151.12 | 147,500 | $3.54 B |
| 07/22/2024 | $147.41 | $154.17 (4.59%) | $154.19 | $146.31 | 204,273 | $3.51 B |
| 07/19/2024 | $149.27 | $145.19 (-2.73%) | $151.32 | $144.06 | 218,890 | $3.31 B |
| 07/18/2024 | $158.24 | $149.98 (-5.22%) | $158.73 | $146.59 | 294,111 | $3.41 B |
| 07/17/2024 | $157.43 | $157.12 (-0.2%) | $163.45 | $155.16 | 327,112 | $3.58 B |
| 07/16/2024 | $157.59 | $163.19 (3.55%) | $165.11 | $157.59 | 399,586 | $3.72 B |
| 07/15/2024 | $154.01 | $155.22 (0.79%) | $160.18 | $152.64 | 253,970 | $3.53 B |
| 07/12/2024 | $156.93 | $153.40 (-2.25%) | $158.66 | $153.16 | 270,159 | $3.49 B |
| 07/11/2024 | $156.63 | $155.15 (-0.94%) | $160.14 | $149.92 | 359,385 | $3.53 B |
| 07/10/2024 | $148.24 | $152.99 (3.2%) | $155.39 | $148.23 | 336,520 | $3.48 B |
| 07/09/2024 | $142.54 | $147.60 (3.55%) | $147.70 | $138.44 | 309,701 | $3.36 B |
| 07/08/2024 | $134.87 | $142.42 (5.6%) | $143.21 | $134.87 | 411,663 | $3.24 B |
| 07/05/2024 | $129.53 | $134.01 (3.46%) | $134.16 | $127.77 | 198,579 | $3.05 B |
| 07/03/2024 | $129.33 | $128.43 (-0.7%) | $131.90 | $127.28 | 101,738 | $2.92 B |
| 07/02/2024 | $122.57 | $128.24 (4.63%) | $128.49 | $121.25 | 118,228 | $2.92 B |
| 07/01/2024 | $124.17 | $122.53 (-1.32%) | $124.17 | $118.98 | 147,721 | $2.79 B |