Get the Stockscreener App
176.32
20.93%
-46.67
Pre-market:
179.49
3.17
+1.80%
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 06, 2025, is $176.32.
- 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 1,256% to $176.32 now.
- The 52-week high stock price for SITM is $268.18, representing a 52.10% increase from the current share price, occurred on December 13, 2024.
- The 52-week low stock price for SITM is $72.39, indicating a -58.94% decrease from the current share price, occurred on April 22, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $222.8 | $175.1 | $47.72 | 777,218.0 | -20.93% |
| Feb 05, 2025 | $225.4 | $214.4 | $10.91 | 410,072.0 | +3.90% |
| Feb 04, 2025 | $215.0 | $202.6 | $12.41 | 253,396.0 | +4.86% |
| Feb 03, 2025 | $212.4 | $195.0 | $17.40 | 292,741.0 | +0.23% |
| Jan 31, 2025 | $214.8 | $200.9 | $13.90 | 304,418.0 | +0.22% |
| Jan 30, 2025 | $206.9 | $195.3 | $11.57 | 244,669.0 | +4.80% |
| Jan 29, 2025 | $202.1 | $191.2 | $10.91 | 223,573.0 | -1.20% |
| Jan 28, 2025 | $197.5 | $180.8 | $16.69 | 333,611.0 | +5.86% |
| Jan 27, 2025 | $234.5 | $182.6 | $51.94 | 559,649.0 | -24.92% |
| Jan 24, 2025 | $259.4 | $246.1 | $13.34 | 125,437.0 | -3.65% |
| Jan 23, 2025 | $258.0 | $247.4 | $10.58 | 125,283.0 | +0.48% |
| Jan 22, 2025 | $261.6 | $251.9 | $9.72 | 158,884.0 | +0.59% |
| Jan 21, 2025 | $256.8 | $247.0 | $9.75 | 176,705.0 | +1.31% |
| Jan 17, 2025 | $252.4 | $244.8 | $7.68 | 120,989.0 | +3.31% |
| Jan 16, 2025 | $249.2 | $241.1 | $8.11 | 145,680.0 | +0.13% |
| Jan 15, 2025 | $244.9 | $238.0 | $6.90 | 156,044.0 | +4.14% |
| Jan 14, 2025 | $237.8 | $229.7 | $8.06 | 184,064.0 | +2.59% |
| Jan 13, 2025 | $228.3 | $217.6 | $10.67 | 146,065.0 | -1.86% |
| Jan 10, 2025 | $232.7 | $221.6 | $11.02 | 132,646.0 | -0.78% |
| Jan 08, 2025 | $234.7 | $225.0 | $9.63 | 111,386.0 | +0.98% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $225.4 | $175.1 | $50.28 | 2,510,645.0 | -13.65% |
| 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% |
0.94%
2.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):