NASDAQ:SITM SiTime (SITM) Stock Chart & Stock Price History $114.25 +1.45 (+1.29%) (As of 09/29/2023 ET) Add Compare Share Share Today's Range$112.55▼$116.4950-Day Range$105.54▼$139.1552-Week Range$73.10▼$142.88Volume162,222 shsAverage Volume160,243 shsMarket Capitalization$2.54 billionP/E RatioN/ADividend YieldN/APrice Target$141.43 ChartProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial MediaProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial Media SiTime Stock Price Performance5 Day Performance+8.25%1 Month Performance-13.47%3 Month Performance-3.15%6 Month Performance-17.89%Year-To-Date Performance+12.43%1 Year Performance+45.12% 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 Email Address SITM Stock Chart for Saturday, September, 30, 2023 SITM Chart by TradingView SiTime Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/29/2023$112.80$114.25+1.29%$116.47$112.55162,222 shs$2.54 billion09/28/2023$108.22$112.80+4.23%$114.35$107.76201,221 shs$2.51 billion09/27/2023$106.06$108.22+2.04%$108.97$105.88184,466 shs$2.40 billion09/26/2023$105.54$106.06+0.49%$106.83$104.45146,832 shs$2.36 billion09/25/2023$106.88$105.54-1.25%$108.05$105.01127,540 shs$2.34 billion09/22/2023$106.55$106.88+0.31%$109.55$105.80130,718 shs$2.37 billion Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/21/2023$110.29$106.55-3.39%$108.78$103.62217,807 shs$2.37 billion09/20/2023$113.26$110.29-2.62%$114.81$110.01106,674 shs$2.45 billion09/19/2023$114.66$113.26-1.22%$116.93$111.2280,184 shs$2.52 billion09/18/2023$115.38$114.66-0.62%$117.57$114.20122,669 shs$2.55 billion09/15/2023$113.97$115.38+1.24%$115.51$111.43385,478 shs$2.56 billion09/14/2023$110.59$113.97+3.06%$114.87$110.55131,839 shs$2.53 billion09/13/2023$111.45$110.59-0.77%$112.59$109.13162,264 shs$2.46 billion09/12/2023$110.38$111.45+0.97%$111.66$108.10194,785 shs$2.48 billion09/11/2023$113.04$110.38-2.35%$115.02$110.09190,375 shs$2.45 billion09/08/2023$117.67$113.04-3.93%$117.65$111.97192,908 shs$2.51 billion09/07/2023$126.45$117.67-6.94%$125.29$115.79173,506 shs$2.61 billion09/06/2023$130.51$126.45-3.11%$132.16$124.49190,946 shs$2.81 billion09/05/2023$130.59$130.51-0.06%$133.26$128.20126,981 shs$2.90 billion09/04/2023$130.59$130.59$133.89$129.52135,600 shs$2.90 billion09/01/2023$132.69$130.59-1.58%$133.89$129.52135,586 shs$2.90 billion08/31/2023$132.03$132.69+0.50%$135.17$130.53190,461 shs$2.95 billion08/30/2023$131.72$132.03+0.24%$132.80$129.30129,493 shs$2.93 billion08/29/2023$127.80$131.72+3.07%$132.88$126.96290,445 shs$2.93 billion08/28/2023$125.18$127.80+2.09%$128.16$124.51148,585 shs$2.84 billion08/25/2023$125.38$125.18-0.16%$128.44$122.95125,501 shs$2.78 billion08/24/2023$131.08$125.38-4.35%$133.83$124.90138,383 shs$2.78 billion08/23/2023$127.55$131.08+2.77%$132.89$126.1486,647 shs$2.91 billion08/22/2023$126.25$127.55+1.03%$128.82$124.26137,745 shs$2.83 billion08/21/2023$123.61$126.25+2.14%$127.11$123.61143,322 shs$2.80 billion08/18/2023$122.90$123.61+0.58%$124.84$120.70127,583 shs$2.75 billion08/17/2023$124.25$122.90-1.09%$125.00$121.52135,092 shs$2.73 billion08/16/2023$127.74$124.25-2.73%$127.52$124.14127,712 shs$2.76 billion08/15/2023$132.16$127.74-3.34%$131.81$127.73123,199 shs$2.84 billion08/14/2023$133.00$132.16-0.63%$133.83$130.97147,111 shs$2.94 billion08/11/2023$139.15$133.00-4.42%$138.76$132.70121,081 shs$2.95 billion08/10/2023$136.81$139.15+1.71%$141.54$137.07181,535 shs$3.09 billion08/09/2023$135.64$136.81+0.86%$138.25$132.00168,285 shs$3.04 billion08/08/2023$138.80$135.64-2.28%$137.28$133.02173,827 shs$2.98 billion08/07/2023$136.85$138.80+1.42%$141.99$135.89241,330 shs$3.05 billion08/04/2023$138.30$136.85-1.05%$139.15$132.90263,161 shs$3.01 billion08/03/2023$127.26$138.30+8.68%$141.29$129.22465,795 shs$3.04 billion08/02/2023$133.63$127.26-4.77%$130.53$125.00362,338 shs$2.80 billion08/01/2023$129.01$133.63+3.58%$134.43$125.69302,579 shs$2.94 billion07/31/2023$125.00$129.01+3.21%$130.47$125.10370,587 shs$2.84 billion07/28/2023$121.07$125.00+3.25%$125.90$123.47148,072 shs$2.75 billion07/27/2023$122.62$121.07-1.26%$126.57$120.43189,740 shs$2.66 billion07/26/2023$124.81$122.62-1.75%$123.79$119.65224,012 shs$2.70 billion07/25/2023$123.08$124.81+1.41%$127.44$124.28163,054 shs$2.75 billion07/24/2023$124.30$123.08-0.98%$126.51$121.42121,248 shs$2.71 billion07/21/2023$123.38$124.30+0.75%$126.63$123.52146,818 shs$2.73 billion07/20/2023$129.57$123.38-4.78%$130.08$122.94289,007 shs$2.71 billion07/19/2023$130.83$129.57-0.96%$133.10$129.16192,745 shs$2.84 billion07/18/2023$129.59$130.83+0.96%$131.17$127.80122,150 shs$2.87 billion07/17/2023$126.46$129.59+2.48%$130.01$126.31212,685 shs$2.84 billion07/14/2023$130.78$126.46-3.30%$131.87$125.58144,629 shs$2.78 billion07/13/2023$126.45$130.78+3.42%$132.05$127.17213,370 shs$2.88 billion07/12/2023$120.51$126.45+4.93%$126.74$121.99200,980 shs$2.78 billion07/11/2023$119.24$120.51+1.07%$120.51$118.00112,823 shs$2.65 billion07/10/2023$115.81$119.24+2.96%$119.84$116.40195,062 shs$2.62 billion07/07/2023$115.34$115.81+0.41%$117.57$114.56156,718 shs$2.55 billion07/06/2023$116.41$115.34-0.92%$115.95$112.69183,156 shs$2.50 billion07/05/2023$120.65$116.41-3.51%$120.56$115.99231,947 shs$2.53 billion07/04/2023$120.65$120.65$120.79$117.63121,523 shs$2.62 billion07/03/2023$117.97$120.65+2.27%$120.79$117.63121,523 shs$2.62 billion06/30/2023$121.41$117.97-2.83%$122.81$117.85241,035 shs$2.56 billion06/29/2023$118.60$121.41+2.37%$121.91$118.40237,410 shs$2.63 billion Related Companies: FORM Stock Chart AMBA Stock Chart TSEM Stock Chart KLIC Stock Chart VIAV Stock Chart OSIS Stock Chart MXL Stock Chart SIMO Stock Chart SMTC Stock Chart SYNA Stock Chart Receive SITM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SiTime and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SITM) was last updated on 9/30/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding SiTime Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.