Free Trial

SiTime (SITM) Stock Chart & Stock Price History

SiTime logo
$156.53 +9.67 (+6.58%)
Closing price 04:00 PM Eastern
Extended Trading
$156.56 +0.03 (+0.02%)
As of 04:20 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

5 Day
Performance
+4.35%
1 Month
Performance
+3.33%
3 Month
Performance
-21.79%
6 Month
Performance
-6.39%
Year-To-Date
Performance
-25.56%
1 Year
Performance
+82.97%
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.

SITM Stock Chart for Thursday, May, 1, 2025

SiTime Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/18/2025$129.47$129.47$131.00$125.46194,781 shs$3.06 billion
04/17/2025$129.78$129.47
-0.24%
$131.00$125.46194,781 shs$3.06 billion
04/16/2025$138.24$129.78
-6.12%
$134.95$125.19290,269 shs$3.06 billion
04/15/2025$137.24$138.24
+0.73%
$141.15$135.50184,444 shs$3.26 billion
04/14/2025$130.00$137.24
+5.57%
$143.46$132.74378,573 shs$3.24 billion
04/11/2025$130.05$130.00
-0.04%
$131.66$123.86322,322 shs$3.07 billion
04/10/2025$149.90$130.05
-13.24%
$140.33$126.00355,159 shs$3.07 billion
04/09/2025$116.79$149.90
+28.35%
$150.80$114.74685,282 shs$3.54 billion
04/09/2025$116.79$149.90
+28.35%
$150.80$114.74685,282 shs$3.54 billion
04/08/2025$122.85$116.79
-4.93%
$133.39$113.82358,567 shs$2.76 billion
04/08/2025$122.85$116.79
-4.93%
$133.39$113.82358,567 shs$2.76 billion
04/07/2025$119.23$122.85
+3.04%
$133.53$108.70508,112 shs$2.90 billion
04/04/2025$127.40$119.23
-6.41%
$122.63$105.40643,793 shs$2.81 billion
04/03/2025$158.26$127.40
-19.50%
$146.15$126.65495,510 shs$3.01 billion
04/02/2025$154.56$158.26
+2.39%
$160.77$148.32223,443 shs$3.73 billion
04/01/2025$152.87$154.56
+1.11%
$157.35$145.75232,117 shs$3.65 billion
03/31/2025$152.41$152.87
+0.30%
$154.77$142.25357,769 shs$3.61 billion

This page (NASDAQ:SITM) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners