Get the Stockscreener App
190.01
0.80%
1.51
After Hours:
190.01
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 May 09, 2025, is $190.01.
- 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 1,362% to $190.01 now.
- The 52-week high stock price for SITM is $268.18, representing a 41.14% increase from the current share price, occurred on December 13, 2024.
- The 52-week low stock price for SITM is $105.40, indicating a -44.53% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $195.6 | $185.5 | $10.07 | 319,176.0 | +0.80% |
| May 08, 2025 | $192.4 | $173.1 | $19.31 | 594,853.0 | +13.42% |
| May 07, 2025 | $166.8 | $158.6 | $8.21 | 280,794.0 | +0.56% |
| May 06, 2025 | $166.7 | $159.0 | $7.70 | 238,791.0 | +0.00% |
| May 05, 2025 | $167.3 | $160.8 | $6.56 | 332,121.0 | +0.89% |
| May 02, 2025 | $167.9 | $160.3 | $7.59 | 262,526.0 | +4.66% |
| May 01, 2025 | $160.8 | $149.7 | $11.07 | 320,927.0 | +6.58% |
| Apr 30, 2025 | $147.2 | $138.7 | $8.43 | 181,530.0 | +0.05% |
| Apr 29, 2025 | $149.6 | $144.8 | $4.78 | 130,569.0 | -1.22% |
| Apr 28, 2025 | $155.0 | $144.4 | $10.59 | 216,945.0 | -2.90% |
| Apr 25, 2025 | $154.6 | $147.0 | $7.53 | 178,829.0 | +2.75% |
| Apr 24, 2025 | $153.0 | $140.2 | $12.79 | 249,620.0 | +8.14% |
| Apr 23, 2025 | $146.2 | $136.3 | $9.92 | 299,095.0 | +5.62% |
| Apr 22, 2025 | $133.8 | $127.3 | $6.48 | 160,260.0 | +3.03% |
| Apr 21, 2025 | $127.5 | $123.6 | $3.89 | 136,925.0 | -2.24% |
| Apr 17, 2025 | $131.0 | $125.5 | $5.54 | 194,138.0 | -0.24% |
| Apr 16, 2025 | $134.9 | $125.2 | $9.75 | 290,075.0 | -6.12% |
| Apr 15, 2025 | $141.2 | $135.5 | $5.65 | 169,137.0 | +0.73% |
| Apr 14, 2025 | $143.5 | $132.7 | $10.72 | 378,545.0 | +5.57% |
| Apr 11, 2025 | $131.7 | $123.9 | $7.80 | 322,316.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $195.6 | $149.7 | $45.84 | 2,668,364.0 | +29.38% |
| 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% |
2.00%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):