SiTime Corporation (SITM)
NASDAQ: SITM
· Real-Time Price · USD
221.60
8.83 (4.15%)
At close: Aug 20, 2025, 3:59 PM
222.28
0.31%
After-hours: Aug 20, 2025, 05:51 PM EDT
SITM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 225.19 | 227.92 | 212.25 | 212.77 | 212.77 | -6.15% | 255,107 |
| Aug 18, 2025 | 220.66 | 230.43 | 220.24 | 226.71 | 226.71 | 2.38% | 294,157 |
| Aug 15, 2025 | 227.01 | 228.49 | 214.96 | 221.44 | 221.44 | -2.34% | 355,403 |
| Aug 14, 2025 | 219.67 | 228.71 | 213.66 | 226.74 | 226.74 | 3.89% | 523,980 |
| Aug 13, 2025 | 219.60 | 220.99 | 214.64 | 218.24 | 218.24 | 0.73% | 239,430 |
| Aug 12, 2025 | 206.24 | 216.82 | 204.30 | 216.66 | 216.66 | 6.70% | 436,245 |
| Aug 11, 2025 | 199.34 | 209.34 | 199.12 | 203.06 | 203.06 | 1.75% | 324,900 |
| Aug 8, 2025 | 198.06 | 202.15 | 195.75 | 199.57 | 199.57 | 0.39% | 453,521 |
| Aug 7, 2025 | 215.99 | 216.38 | 192.00 | 198.80 | 198.80 | -5.65% | 1,114,200 |
| Aug 6, 2025 | 193.41 | 211.37 | 187.56 | 210.70 | 210.70 | 6.56% | 884,400 |
| Aug 5, 2025 | 201.26 | 204.71 | 193.72 | 197.73 | 197.73 | -1.31% | 228,569 |
| Aug 4, 2025 | 196.20 | 200.36 | 195.38 | 200.36 | 200.36 | 3.77% | 210,917 |
| Aug 1, 2025 | 191.68 | 199.31 | 186.49 | 193.09 | 193.09 | -4.81% | 403,900 |
| Jul 31, 2025 | 194.42 | 204.51 | 194.42 | 202.85 | 202.85 | 3.82% | 522,704 |
| Jul 30, 2025 | 195.73 | 200.92 | 192.19 | 195.38 | 195.38 | 0.99% | 209,600 |
| Jul 29, 2025 | 198.86 | 202.60 | 192.40 | 193.47 | 193.47 | -0.66% | 237,939 |
| Jul 28, 2025 | 198.10 | 198.16 | 192.62 | 194.76 | 194.76 | 2.42% | 243,200 |
| Jul 25, 2025 | 194.01 | 194.17 | 189.00 | 190.16 | 190.16 | -1.79% | 255,035 |
| Jul 24, 2025 | 196.05 | 200.00 | 191.91 | 193.62 | 193.62 | -2.13% | 202,403 |
| Jul 23, 2025 | 197.60 | 197.84 | 189.27 | 197.84 | 197.84 | -0.06% | 277,413 |