Get the Stockscreener App
615.46
2.29%
13.80
Pre-market:
595.00
-20.46
-3.32%
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 July 06, 2026, is $615.46.
- Sitime Corp all-time high stock price is $901.81, occurred on May 11, 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 4,634% to $615.46 now.
- The 52-week high stock price for SITM is $901.81, representing a 46.53% increase from the current share price, occurred on May 11, 2026.
- The 52-week low stock price for SITM is $186.49, indicating a -69.70% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Jul 06, 2026 | $643.6 | $608.9 | $34.69 | 404,977.0 | +2.29% |
| Jul 02, 2026 | $709.9 | $586.2 | $123.7 | 850,775.0 | -14.52% |
| Jul 01, 2026 | $733.0 | $695.0 | $38.00 | 297,618.0 | -5.60% |
| Jun 30, 2026 | $757.8 | $707.5 | $50.31 | 535,653.0 | +4.94% |
| Jun 29, 2026 | $712.8 | $642.2 | $70.57 | 517,747.0 | +5.69% |
| Jun 26, 2026 | $690.0 | $625.8 | $64.16 | 3,537,137.0 | -0.52% |
| Jun 25, 2026 | $741.8 | $672.5 | $69.30 | 554,449.0 | -2.42% |
| Jun 24, 2026 | $728.5 | $681.4 | $47.11 | 542,151.0 | -2.04% |
| Jun 23, 2026 | $725.7 | $687.0 | $38.70 | 417,280.0 | -6.14% |
| Jun 22, 2026 | $755.5 | $718.3 | $37.24 | 783,331.0 | +3.30% |
| Jun 18, 2026 | $732.1 | $689.8 | $42.34 | 668,238.0 | +7.65% |
| Jun 17, 2026 | $707.8 | $672.5 | $35.34 | 393,867.0 | -1.12% |
| Jun 16, 2026 | $759.6 | $683.3 | $76.35 | 499,867.0 | -7.76% |
| Jun 15, 2026 | $769.5 | $728.5 | $41.02 | 581,970.0 | +1.72% |
| Jun 12, 2026 | $743.0 | $715.7 | $27.24 | 432,581.0 | +1.20% |
| Jun 11, 2026 | $723.2 | $674.0 | $49.20 | 487,077.0 | +8.58% |
| Jun 10, 2026 | $694.0 | $647.6 | $46.44 | 487,928.0 | +0.71% |
| Jun 09, 2026 | $692.3 | $609.1 | $83.15 | 540,877.0 | -0.72% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $733.0 | $586.2 | $146.8 | 1,958,347.0 | -17.45% |
| Jun, 2026 | $769.5 | $609.1 | $160.3 | 14,191,980.0 | +4.98% |
| May, 2026 | $901.8 | $550.4 | $351.4 | 12,510,964.0 | +26.34% |
| Apr, 2026 | $591.1 | $330.1 | $261.0 | 7,557,144.0 | +62.78% |
| Mar, 2026 | $441.5 | $305.2 | $136.3 | 12,302,966.0 | -13.20% |
| Feb, 2026 | $447.0 | $337.5 | $109.4 | 7,696,758.0 | +9.58% |
| 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% |
5.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):