Free Trial

SiTime (SITM) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free SITM Stock Alerts
$123.15
-1.19 (-0.96%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SiTime Stock Price Performance

5 Day
Performance
+34.93%
1 Month
Performance
+51.61%
3 Month
Performance
-0.39%
6 Month
Performance
+15.25%
Year-To-Date
Performance
+1.96%
1 Year
Performance
+48.71%
Receive SITM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SiTime and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

SITM Stock Chart for Saturday, May, 11, 2024

SITM Chart by TradingView

SiTime Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$96.92$124.34
+28.29%		$128.81$109.84848,117 shs$2.84 billion
05/08/2024$97.00$96.92
-0.08%		$97.32$94.82147,414 shs$2.22 billion
05/07/2024$96.64$97.00
+0.37%		$99.98$95.60228,878 shs$2.22 billion
05/06/2024$92.25$96.64
+4.76%		$97.17$92.36187,879 shs$2.21 billion
05/03/2024$90.27$92.25
+2.19%		$94.95$91.45185,139 shs$2.11 billion
05/02/2024$87.28$90.27
+3.43%		$91.81$87.48133,356 shs$2.06 billion
05/01/2024$89.12$87.28
-2.06%		$91.00$86.73292,352 shs$2.00 billion
04/30/2024$90.36$89.12
-1.37%		$91.01$88.51177,065 shs$2.04 billion
04/29/2024$88.79$90.36
+1.77%		$91.65$88.13175,368 shs$2.07 billion
04/26/2024$83.07$88.79
+6.89%		$88.99$83.01246,463 shs$2.03 billion
04/25/2024$76.22$83.07
+8.99%		$83.23$75.74346,214 shs$1.90 billion
04/24/2024$74.56$76.22
+2.23%		$77.11$74.74141,560 shs$1.74 billion
04/23/2024$73.71$74.56
+1.15%		$76.12$73.70165,343 shs$1.71 billion
04/22/2024$73.44$73.71
+0.37%		$75.59$72.39126,789 shs$1.69 billion
04/19/2024$74.47$73.44
-1.38%		$74.36$72.77211,425 shs$1.68 billion
04/18/2024$77.13$74.47
-3.45%		$76.72$73.88185,355 shs$1.69 billion
04/17/2024$78.68$77.13
-1.97%		$79.65$76.94124,121 shs$1.75 billion
04/16/2024$78.51$78.68
+0.22%		$79.19$76.69141,935 shs$1.79 billion
04/15/2024$81.63$78.51
-3.82%		$82.95$77.58217,507 shs$1.78 billion
04/12/2024$87.84$81.63
-7.07%		$86.07$81.22200,331 shs$1.85 billion
04/11/2024$82.10$87.84
+6.99%		$88.09$81.05252,972 shs$1.99 billion
04/10/2024$86.02$82.10
-4.56%		$83.80$80.10448,349 shs$1.86 billion
04/09/2024$84.77$86.02
+1.47%		$87.11$84.89280,444 shs$1.95 billion
04/08/2024$83.52$84.77
+1.50%		$85.36$83.43192,475 shs$1.92 billion
04/05/2024$87.25$83.52
-4.28%		$86.74$83.45249,254 shs$1.90 billion
04/04/2024$88.80$87.25
-1.75%		$91.67$87.18283,491 shs$1.98 billion
04/03/2024$90.19$88.80
-1.54%		$89.94$87.80218,446 shs$2.01 billion
04/02/2024$94.94$90.19
-5.00%		$94.50$90.00203,035 shs$2.05 billion
04/01/2024$93.23$94.94
+1.83%		$96.00$92.73130,465 shs$2.15 billion
03/29/2024$93.23$93.23$95.44$91.37134,671 shs$2.12 billion
03/28/2024$91.09$93.23
+2.35%		$95.44$91.37134,671 shs$2.12 billion
03/27/2024$89.81$91.09
+1.43%		$91.87$89.01109,652 shs$2.07 billion
03/26/2024$93.21$89.81
-3.65%		$94.06$89.50128,285 shs$2.04 billion
03/25/2024$93.80$93.21
-0.63%		$94.57$91.80137,419 shs$2.11 billion
03/22/2024$95.78$93.80
-2.07%		$96.59$93.53165,450 shs$2.13 billion
03/21/2024$88.30$95.78
+8.47%		$96.25$89.94348,344 shs$2.17 billion
03/20/2024$85.55$88.30
+3.21%		$89.05$84.83133,600 shs$2.00 billion
03/19/2024$85.12$85.55
+0.51%		$87.06$83.83134,267 shs$1.94 billion
03/18/2024$84.13$85.12
+1.18%		$86.86$83.70173,198 shs$1.93 billion
03/15/2024$87.18$84.13
-3.50%		$87.38$84.05358,236 shs$1.91 billion
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
03/14/2024$90.73$87.18
-3.91%		$91.09$86.40191,341 shs$1.98 billion
03/13/2024$93.86$90.73
-3.33%		$94.06$90.32190,346 shs$2.06 billion
03/12/2024$94.43$93.86
-0.60%		$94.85$91.67159,201 shs$2.13 billion
03/11/2024$96.42$94.43
-2.06%		$96.57$93.76175,158 shs$2.14 billion
03/08/2024$96.24$96.42
+0.19%		$98.38$95.91154,789 shs$2.19 billion
03/07/2024$92.91$96.24
+3.58%		$96.40$93.94204,464 shs$2.18 billion
03/06/2024$91.19$92.91
+1.89%		$96.05$92.07183,037 shs$2.11 billion
03/05/2024$94.64$91.19
-3.65%		$93.64$89.69202,631 shs$2.07 billion
03/04/2024$94.00$94.64
+0.68%		$97.11$93.21314,340 shs$2.15 billion
03/01/2024$92.50$94.00
+1.62%		$95.12$91.80293,486 shs$2.13 billion
02/29/2024$93.15$92.50
-0.70%		$95.68$91.79334,147 shs$2.10 billion
02/28/2024$93.40$93.15
-0.27%		$94.40$90.99152,483 shs$2.10 billion
02/27/2024$95.96$93.40
-2.67%		$96.79$93.25220,787 shs$2.10 billion
02/26/2024$97.00$95.96
-1.07%		$98.81$95.85114,422 shs$2.16 billion
02/23/2024$98.40$97.00
-1.42%		$98.59$95.75161,449 shs$2.18 billion
02/22/2024$100.43$98.40
-2.02%		$105.99$97.57321,881 shs$2.21 billion
02/21/2024$104.94$100.43
-4.30%		$103.47$99.08291,837 shs$2.26 billion
02/20/2024$103.52$104.94
+1.37%		$105.40$101.92356,481 shs$2.36 billion
02/19/2024$103.52$103.52$109.51$101.50366,200 shs$2.33 billion
02/16/2024$107.60$103.52
-3.79%		$109.51$101.51366,290 shs$2.33 billion
02/15/2024$115.54$107.60
-6.87%		$117.12$107.00459,950 shs$2.42 billion
02/14/2024$120.61$115.54
-4.20%		$120.87$109.88424,422 shs$2.60 billion
02/13/2024$125.85$120.61
-4.16%		$125.27$116.64364,081 shs$2.71 billion
02/12/2024$124.96$125.85
+0.71%		$129.43$124.61415,477 shs$2.83 billion
02/09/2024$116.37$124.96
+7.38%		$126.66$117.72228,543 shs$2.81 billion

Related Companies:
This page (NASDAQ:SITM) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
How Biden has already won 2024
Porter & Company
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press