SiTime Corporation (SITM)
NASDAQ: SITM
· Real-Time Price · USD
308.17
8.14 (2.71%)
At close: Oct 03, 2025, 3:59 PM
313.60
1.76%
After-hours: Oct 03, 2025, 07:54 PM EDT
SITM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 303.88 | 314.68 | 302.49 | 308.17 | 308.17 | 2.71% | 322,719 |
| Oct 2, 2025 | 301.88 | 308.00 | 293.94 | 300.03 | 300.03 | 1.46% | 348,216 |
| Oct 1, 2025 | 297.49 | 301.98 | 289.53 | 295.71 | 295.71 | -1.86% | 464,400 |
| Sep 30, 2025 | 293.00 | 301.78 | 291.01 | 301.31 | 301.31 | 2.80% | 291,010 |
| Sep 29, 2025 | 298.33 | 304.00 | 290.12 | 293.10 | 293.10 | 0.12% | 233,400 |
| Sep 26, 2025 | 294.61 | 295.83 | 286.71 | 292.76 | 292.76 | -0.54% | 250,030 |
| Sep 25, 2025 | 282.21 | 298.04 | 281.04 | 294.36 | 294.36 | 0.23% | 356,775 |
| Sep 24, 2025 | 319.00 | 319.00 | 292.00 | 293.69 | 293.69 | -7.66% | 434,436 |
| Sep 23, 2025 | 304.79 | 318.37 | 302.06 | 318.05 | 318.05 | 4.66% | 412,276 |
| Sep 22, 2025 | 313.37 | 318.21 | 298.00 | 303.88 | 303.88 | -2.87% | 485,104 |
| Sep 19, 2025 | 307.93 | 313.93 | 303.17 | 312.85 | 312.85 | 2.45% | 770,900 |
| Sep 18, 2025 | 292.39 | 308.90 | 287.97 | 305.37 | 305.37 | 9.76% | 462,437 |
| Sep 17, 2025 | 288.92 | 288.92 | 272.70 | 278.22 | 278.22 | -3.60% | 354,057 |
| Sep 16, 2025 | 279.85 | 289.33 | 279.85 | 288.61 | 288.61 | 3.40% | 497,453 |
| Sep 15, 2025 | 264.28 | 285.10 | 262.50 | 279.13 | 279.13 | 7.36% | 604,171 |
| Sep 12, 2025 | 259.31 | 260.22 | 255.08 | 260.00 | 260.00 | 0.55% | 257,459 |
| Sep 11, 2025 | 248.59 | 258.97 | 248.59 | 258.57 | 258.57 | 5.29% | 402,500 |
| Sep 10, 2025 | 250.00 | 254.00 | 243.79 | 245.57 | 245.57 | -0.67% | 259,188 |
| Sep 9, 2025 | 245.77 | 249.74 | 243.25 | 247.22 | 247.22 | 1.08% | 352,800 |
| Sep 8, 2025 | 239.48 | 245.41 | 236.13 | 244.57 | 244.57 | 4.17% | 300,431 |
Page 1 of 74