Free Trial

SiTime (SITM) Stock Chart & Stock Price History

SiTime logo
$201.12 -5.42 (-2.62%)
Closing price 05/21/2025 04:00 PM Eastern
Extended Trading
$205.50 +4.38 (+2.18%)
As of 05/21/2025 06:52 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

SiTime Stock Price Performance

The SiTime (SITM) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 62.35%, with a year-to-date return of -6.25%. In the past month, the stock has increased 54.22%, reflecting recent market activity.

As of the latest close, SiTime traded at $201.12 with a market cap of $4.77 billion and volume of 194,854 shares. Five years ago, the stock traded at $33.40, representing a 502.16% increase over that period. At the time, it had a market cap of $527.40 million and a volume of 133,013 shares.

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.

5 Day
Performance
-4.53%
1 Month
Performance
+54.22%
3 Month
Performance
+11.78%
Year-To-Date
Performance
-6.25%
1 Year
Performance
+62.35%
5 Year
Performance
+502.16%

SITM Stock Chart for Thursday, May, 22, 2025

SiTime Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$206.54$201.12
-2.62%
$209.25$198.70194,854 shs$4.77 billion
05/20/2025$205.90$206.54
+0.31%
$208.75$203.04142,284 shs$4.90 billion
05/19/2025$210.67$205.90
-2.26%
$207.64$200.01213,754 shs$4.88 billion
05/16/2025$206.00$210.67
+2.27%
$213.00$201.93352,049 shs$5.00 billion
05/15/2025$203.00$206.00
+1.48%
$206.57$196.38288,181 shs$4.89 billion
05/14/2025$204.43$203.00
-0.70%
$206.58$198.82324,794 shs$4.82 billion
05/13/2025$204.63$204.43
-0.10%
$209.31$203.86384,958 shs$4.85 billion
05/12/2025$190.01$204.63
+7.69%
$211.18$200.95342,768 shs$4.85 billion
05/09/2025$188.71$190.01
+0.69%
$195.56$185.49319,176 shs$4.51 billion
05/08/2025$166.70$188.71
+13.20%
$192.45$173.14594,878 shs$4.48 billion
05/07/2025$165.27$166.70
+0.86%
$166.84$158.63282,118 shs$3.95 billion
05/06/2025$165.27$165.27$166.71$159.01238,879 shs$3.92 billion
05/05/2025$163.82$165.27
+0.89%
$167.34$160.77332,121 shs$3.92 billion
05/02/2025$156.53$163.82
+4.66%
$167.86$160.27262,526 shs$3.89 billion
05/01/2025$146.86$156.53
+6.58%
$160.79$149.72320,927 shs$3.71 billion
04/30/2025$146.79$146.86
+0.05%
$147.17$138.74181,614 shs$3.48 billion
04/29/2025$148.60$146.79
-1.22%
$149.63$144.85130,605 shs$3.48 billion
04/28/2025$153.04$148.60
-2.90%
$155.04$144.45216,953 shs$3.53 billion
04/25/2025$148.95$153.04
+2.75%
$154.57$147.04178,872 shs$3.63 billion
04/24/2025$137.74$148.95
+8.14%
$153.00$140.21249,622 shs$3.51 billion
04/23/2025$130.41$137.74
+5.62%
$146.19$136.27299,118 shs$3.25 billion
04/22/2025$126.57$130.41
+3.03%
$133.78$127.30160,261 shs$3.08 billion
04/21/2025$129.47$126.57
-2.24%
$127.48$123.59136,963 shs$2.99 billion

This page (NASDAQ:SITM) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners