Free Trial

SiTime (SITM) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free SITM Stock Alerts
$74.56
+0.85 (+1.15%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SiTime Stock Price Performance

5 Day
Performance
+0.12%
1 Month
Performance
-20.51%
3 Month
Performance
-40.43%
6 Month
Performance
-28.96%
Year-To-Date
Performance
-38.93%
1 Year
Performance
-36.52%
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 Insiders Exposed
The Hard Truth About Investing For Retirement
Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.
Click To Access This Powerful Training Right Now!

SITM Stock Chart for Tuesday, April, 23, 2024

SITM Chart by TradingView

SiTime Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Healthcare Takes A Big Step Forward With The Help Of AI (Ad)

The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.

Click here to see why this small company is trusted by the Mayo Clinic
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
02/08/2024$109.11$116.37
+6.65%		$117.88$108.85244,188 shs$2.62 billion
02/07/2024$107.59$109.11
+1.41%		$110.29$105.63144,791 shs$2.45 billion
02/06/2024$107.67$107.59
-0.07%		$109.45$105.60167,698 shs$2.42 billion
02/05/2024$105.81$107.67
+1.76%		$108.75$104.52180,245 shs$2.42 billion
02/02/2024$106.83$105.81
-0.95%		$107.82$105.31132,368 shs$2.38 billion
02/01/2024$106.57$106.83
+0.24%		$107.58$103.32284,805 shs$2.40 billion
01/31/2024$110.00$106.57
-3.12%		$110.66$105.64212,941 shs$2.34 billion
01/30/2024$119.12$110.00
-7.66%		$118.35$109.87205,082 shs$2.62 billion
01/29/2024$116.53$119.12
+2.22%		$119.45$114.55113,656 shs$2.62 billion
01/26/2024$121.13$116.53
-3.80%		$120.02$115.51129,004 shs$2.56 billion
01/25/2024$123.01$121.13
-1.53%		$126.00$120.56124,667 shs$2.66 billion
01/24/2024$125.17$123.01
-1.73%		$126.97$122.89100,430 shs$2.71 billion
01/23/2024$124.00$125.17
+0.94%		$126.14$123.24148,755 shs$2.75 billion
01/22/2024$121.25$124.00
+2.27%		$125.61$122.83160,636 shs$2.73 billion

Related Companies:
This page (NASDAQ:SITM) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press