Get the Stockscreener App
423.20
3.00%
-13.08
After Hours:
422.99
-0.21
-0.05%
Sitime Corp Stock (SITM) Price History
The historical daily chart and data for Sitime Corp stock (SITM), show that the latest closing stock price as of February 12, 2026, is $423.20.
- Sitime Corp all-time high stock price is $446.95, occurred on February 12, 2026.
- The lowest Sitime Corp stock price recorded was $13.00 on November 20, 2019. Since then, Sitime Corp's stock price has risen over 3,155% to $423.20 now.
- The 52-week high stock price for SITM is $446.95, representing a 5.61% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for SITM is $105.40, indicating a -75.09% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Sitime Corp (SITM) stock in the beginning of 2025 was $294.52. The stock closed the year at $101.62, a loss of over -65.50% for the year.
The table below shows more information about SITM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $447.0 | $416.0 | $30.94 | 383,129.0 | -3.00% |
| Feb 11, 2026 | $437.4 | $414.7 | $22.73 | 235,885.0 | +5.44% |
| Feb 10, 2026 | $429.3 | $410.4 | $18.85 | 342,089.0 | -0.86% |
| Feb 09, 2026 | $433.8 | $415.0 | $18.83 | 348,867.0 | -0.32% |
| Feb 06, 2026 | $440.0 | $400.7 | $39.33 | 541,182.0 | +2.05% |
| Feb 05, 2026 | $438.2 | $337.5 | $100.7 | 1,328,922.0 | +17.91% |
| Feb 04, 2026 | $371.8 | $338.6 | $33.20 | 628,612.0 | -1.00% |
| Feb 03, 2026 | $398.6 | $348.1 | $50.54 | 567,231.0 | -6.07% |
| Feb 02, 2026 | $382.5 | $352.6 | $29.86 | 276,970.0 | +3.05% |
| Jan 30, 2026 | $384.9 | $359.9 | $25.00 | 540,645.0 | -0.68% |
| Jan 29, 2026 | $371.5 | $348.8 | $22.75 | 290,807.0 | +1.24% |
| Jan 28, 2026 | $378.4 | $349.0 | $29.35 | 187,608.0 | +0.85% |
| Jan 27, 2026 | $366.0 | $350.0 | $15.99 | 209,739.0 | +3.64% |
| Jan 26, 2026 | $351.9 | $340.8 | $11.07 | 198,486.0 | +0.76% |
| Jan 23, 2026 | $367.5 | $341.1 | $26.44 | 221,574.0 | -5.47% |
| Jan 22, 2026 | $393.8 | $362.1 | $31.75 | 217,081.0 | -3.97% |
| Jan 21, 2026 | $381.6 | $360.0 | $21.60 | 206,733.0 | +4.02% |
| Jan 20, 2026 | $374.9 | $357.5 | $17.43 | 196,416.0 | -2.24% |
| Jan 16, 2026 | $383.3 | $357.5 | $25.83 | 213,714.0 | +5.07% |
| Jan 15, 2026 | $367.3 | $353.2 | $14.03 | 255,838.0 | +1.24% |
| Jan 14, 2026 | $351.5 | $336.6 | $14.92 | 248,572.0 | -0.41% |
Sitime Corp Stock (SITM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sitime Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SITM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sitime Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sitime Corp Stock (SITM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $447.0 | $337.5 | $109.4 | 5,036,016.0 | +16.55% |
| Jan, 2026 | $393.8 | $324.2 | $69.59 | 5,159,661.0 | +2.81% |
Sitime Corp Stock (SITM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $387.5 | $284.3 | $103.2 | 7,482,741.0 | +22.19% |
| Nov, 2025 | $386.0 | $243.7 | $142.3 | 7,759,746.0 | +2.78% |
| Oct, 2025 | $323.7 | $263.1 | $60.54 | 6,608,869.0 | -3.87% |
| Sep, 2025 | $319.0 | $222.1 | $96.88 | 7,934,522.0 | +24.68% |
| Aug, 2025 | $249.9 | $186.5 | $63.39 | 8,932,842.0 | +19.14% |
| Jul, 2025 | $222.4 | $189.0 | $33.37 | 6,018,490.0 | -4.80% |
| Jun, 2025 | $243.4 | $195.4 | $47.98 | 8,367,663.0 | +8.68% |
| May, 2025 | $213.0 | $149.7 | $63.28 | 6,011,842.0 | +33.51% |
| Apr, 2025 | $160.8 | $105.4 | $55.38 | 6,251,413.0 | -3.93% |
| Mar, 2025 | $205.0 | $142.2 | $62.75 | 7,438,070.0 | -1.47% |
| Feb, 2025 | $225.4 | $145.6 | $79.81 | 6,560,631.0 | -24.02% |
| Jan, 2025 | $261.6 | $180.8 | $80.80 | 3,960,910.0 | -4.82% |
Sitime Corp Stock (SITM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $268.2 | $210.9 | $57.27 | 5,119,045.0 | +1.51% |
| Nov, 2024 | $228.1 | $168.7 | $59.42 | 3,896,051.0 | +25.66% |
| Oct, 2024 | $189.0 | $161.8 | $27.19 | 3,278,865.0 | -1.46% |
| Sep, 2024 | $181.0 | $127.4 | $53.63 | 3,496,380.0 | +18.56% |
| Aug, 2024 | $147.8 | $106.7 | $41.10 | 5,108,052.0 | +1.91% |
| Jul, 2024 | $165.1 | $119.0 | $46.13 | 5,290,024.0 | +14.13% |
| Jun, 2024 | $131.9 | $114.3 | $17.58 | 3,454,324.0 | +2.10% |
| May, 2024 | $132.5 | $86.73 | $45.77 | 4,852,870.0 | +36.69% |
| Apr, 2024 | $96.00 | $72.39 | $23.61 | 4,656,668.0 | -4.41% |
| Mar, 2024 | $98.38 | $83.70 | $14.68 | 3,892,387.0 | +0.79% |
| Feb, 2024 | $129.4 | $90.99 | $38.44 | 5,364,226.0 | -13.20% |
| Jan, 2024 | $127.0 | $105.6 | $21.41 | 3,157,020.0 | -12.70% |
2.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):