Get the Stockscreener App
454.15
1.82%
8.11
After Hours:
455.00
0.85
+0.19%
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 April 15, 2026, is $454.15.
- Sitime Corp all-time high stock price is $460.28, occurred on April 14, 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 3,393% to $454.15 now.
- The 52-week high stock price for SITM is $460.28, representing a 1.35% increase from the current share price, occurred on April 14, 2026.
- The 52-week low stock price for SITM is $123.59, indicating a -72.79% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $458.3 | $441.2 | $17.09 | 235,767.0 | +1.82% |
| Apr 14, 2026 | $460.3 | $444.5 | $15.78 | 364,885.0 | -0.23% |
| Apr 13, 2026 | $448.2 | $416.0 | $32.24 | 368,015.0 | +6.37% |
| Apr 10, 2026 | $430.0 | $408.0 | $22.01 | 266,610.0 | +3.35% |
| Apr 09, 2026 | $408.0 | $392.8 | $15.24 | 340,589.0 | +2.98% |
| Apr 08, 2026 | $403.1 | $379.1 | $24.00 | 352,311.0 | +6.30% |
| Apr 07, 2026 | $372.6 | $355.4 | $17.24 | 358,746.0 | +2.08% |
| Apr 06, 2026 | $366.4 | $343.8 | $22.66 | 411,211.0 | +4.87% |
| Apr 02, 2026 | $351.6 | $330.1 | $21.51 | 289,797.0 | -2.05% |
| Apr 01, 2026 | $366.4 | $349.8 | $16.55 | 348,553.0 | +2.60% |
| Mar 31, 2026 | $351.3 | $316.5 | $34.80 | 543,680.0 | +10.96% |
| Mar 30, 2026 | $333.1 | $306.6 | $26.53 | 513,489.0 | -4.88% |
| Mar 27, 2026 | $335.6 | $319.0 | $16.56 | 385,354.0 | -2.23% |
| Mar 26, 2026 | $347.7 | $331.6 | $16.18 | 281,626.0 | -5.59% |
| Mar 25, 2026 | $375.3 | $345.8 | $29.48 | 320,365.0 | +0.04% |
| Mar 24, 2026 | $357.9 | $337.0 | $20.85 | 329,421.0 | +2.36% |
| Mar 23, 2026 | $364.2 | $336.0 | $28.18 | 548,154.0 | +6.41% |
| Mar 20, 2026 | $358.5 | $322.9 | $35.59 | 4,022,010.0 | -8.73% |
| Mar 19, 2026 | $362.8 | $328.0 | $34.80 | 202,262.0 | +3.68% |
| Mar 18, 2026 | $357.5 | $343.3 | $14.20 | 267,794.0 | -0.64% |
| Mar 17, 2026 | $352.0 | $338.7 | $13.34 | 242,887.0 | +1.26% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $460.3 | $330.1 | $130.2 | 3,572,251.0 | +31.50% |
| 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% |
0.16%
1.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):