Get the Stockscreener App
240.98
7.63%
17.09
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 August 22, 2025, is $240.98.
- Sitime Corp all-time high stock price is $341.77, occurred on December 09, 2021.
- The lowest Sitime Corp stock price recorded was $13.00 on November 20, 2019. Since then, Sitime Corp's stock price has risen over 1,754% to $240.98 now.
- The 52-week high stock price for SITM is $268.18, representing a 11.29% increase from the current share price, occurred on December 13, 2024.
- The 52-week low stock price for SITM is $105.40, indicating a -56.26% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Sitime Corp (SITM) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $242.7 | $221.5 | $21.19 | 452,472.0 | +7.63% |
| Aug 21, 2025 | $224.8 | $217.6 | $7.18 | 264,594.0 | +1.03% |
| Aug 20, 2025 | $222.3 | $204.6 | $17.68 | 465,785.0 | +4.15% |
| Aug 19, 2025 | $227.9 | $212.2 | $15.67 | 255,142.0 | -6.15% |
| Aug 18, 2025 | $230.4 | $220.2 | $10.19 | 293,963.0 | +2.38% |
| Aug 15, 2025 | $228.5 | $215.0 | $13.53 | 355,395.0 | -2.34% |
| Aug 14, 2025 | $228.7 | $213.7 | $15.05 | 523,664.0 | +3.89% |
| Aug 13, 2025 | $221.0 | $214.6 | $6.35 | 239,219.0 | +0.73% |
| Aug 12, 2025 | $216.8 | $204.3 | $12.52 | 436,137.0 | +6.70% |
| Aug 11, 2025 | $209.3 | $199.1 | $10.22 | 324,898.0 | +1.75% |
| Aug 08, 2025 | $202.2 | $195.8 | $6.40 | 453,521.0 | +0.39% |
| Aug 07, 2025 | $216.4 | $192.0 | $24.38 | 1,113,108.0 | -5.65% |
| Aug 06, 2025 | $211.4 | $187.6 | $23.81 | 877,358.0 | +6.56% |
| Aug 05, 2025 | $204.7 | $193.7 | $10.99 | 228,514.0 | -1.31% |
| Aug 04, 2025 | $200.4 | $195.4 | $4.98 | 210,917.0 | +3.77% |
| Aug 01, 2025 | $199.3 | $186.5 | $12.81 | 403,857.0 | -4.81% |
| Jul 31, 2025 | $204.5 | $194.4 | $10.09 | 522,700.0 | +3.82% |
| Jul 30, 2025 | $200.9 | $192.2 | $8.73 | 209,573.0 | +0.99% |
| Jul 29, 2025 | $202.6 | $192.4 | $10.19 | 229,008.0 | -0.66% |
| Jul 28, 2025 | $198.2 | $192.6 | $5.54 | 243,187.0 | +2.42% |
| Jul 25, 2025 | $194.2 | $189.0 | $5.17 | 254,962.0 | -1.79% |
| Jul 24, 2025 | $200.0 | $191.9 | $8.09 | 202,367.0 | -2.13% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $242.7 | $186.5 | $56.22 | 7,351,016.0 | +18.80% |
| 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% |
Sitime Corp Stock (SITM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $132.4 | $100.9 | $31.57 | 3,865,648.0 | +10.38% |
| Nov, 2023 | $121.4 | $92.29 | $29.15 | 3,862,376.0 | +10.82% |
| Oct, 2023 | $121.3 | $94.01 | $27.32 | 2,822,463.0 | -12.65% |
| Sep, 2023 | $133.9 | $103.6 | $30.27 | 3,366,633.0 | -13.90% |
| Aug, 2023 | $142.0 | $120.7 | $21.29 | 4,343,750.0 | +2.85% |
| Jul, 2023 | $133.1 | $112.6 | $20.51 | 3,740,308.0 | +9.36% |
| Jun, 2023 | $122.8 | $98.69 | $24.12 | 9,265,811.0 | +18.96% |
| May, 2023 | $111.3 | $81.09 | $30.17 | 9,412,793.0 | -8.57% |
| Apr, 2023 | $141.7 | $95.68 | $45.99 | 5,056,163.0 | -23.74% |
| Mar, 2023 | $142.9 | $118.2 | $24.64 | 5,728,086.0 | +14.56% |
| Feb, 2023 | $134.7 | $112.1 | $22.60 | 4,649,537.0 | +7.74% |
| Jan, 2023 | $122.7 | $95.80 | $26.88 | 4,694,713.0 | +13.39% |
5.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):