Get the Stockscreener App
267.87
5.98%
15.11
After Hours:
267.87
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 November 21, 2025, is $267.87.
- Sitime Corp all-time high stock price is $386.00, occurred on November 06, 2025.
- The lowest Sitime Corp stock price recorded was $13.00 on November 20, 2019. Since then, Sitime Corp's stock price has risen over 1,961% to $267.87 now.
- The 52-week high stock price for SITM is $386.00, representing a 44.10% increase from the current share price, occurred on November 06, 2025.
- The 52-week low stock price for SITM is $105.40, indicating a -60.65% 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $274.4 | $243.7 | $30.70 | 438,626.0 | +5.98% |
| Nov 20, 2025 | $287.7 | $251.2 | $36.51 | 386,658.0 | -6.49% |
| Nov 19, 2025 | $278.0 | $256.0 | $22.03 | 389,842.0 | +5.80% |
| Nov 18, 2025 | $268.8 | $252.0 | $16.74 | 452,130.0 | -4.97% |
| Nov 17, 2025 | $285.4 | $265.2 | $20.22 | 310,336.0 | -4.86% |
| Nov 14, 2025 | $297.8 | $275.2 | $22.59 | 372,341.0 | -2.11% |
| Nov 13, 2025 | $303.4 | $279.5 | $23.95 | 403,967.0 | -5.62% |
| Nov 12, 2025 | $317.2 | $303.0 | $14.20 | 317,325.0 | -0.26% |
| Nov 11, 2025 | $320.8 | $305.0 | $15.78 | 257,659.0 | -4.61% |
| Nov 10, 2025 | $347.5 | $320.0 | $27.50 | 470,956.0 | -1.67% |
| Nov 07, 2025 | $330.0 | $299.1 | $30.92 | 526,544.0 | -3.79% |
| Nov 06, 2025 | $386.0 | $327.0 | $59.00 | 1,555,882.0 | +21.77% |
| Nov 05, 2025 | $288.0 | $277.9 | $10.10 | 391,252.0 | -0.09% |
| Nov 04, 2025 | $287.2 | $269.6 | $17.60 | 351,517.0 | -3.10% |
| Nov 03, 2025 | $297.6 | $287.3 | $10.31 | 289,336.0 | -0.48% |
| Oct 31, 2025 | $295.8 | $279.5 | $16.31 | 342,997.0 | +4.51% |
| Oct 30, 2025 | $285.0 | $275.2 | $9.79 | 182,332.0 | -0.18% |
| Oct 29, 2025 | $285.0 | $272.8 | $12.20 | 184,631.0 | +2.35% |
| Oct 28, 2025 | $279.6 | $265.0 | $14.60 | 289,939.0 | -2.00% |
| Oct 27, 2025 | $279.7 | $272.8 | $6.95 | 241,532.0 | +3.24% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $386.0 | $243.7 | $142.3 | 7,352,997.0 | -7.52% |
| 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% |
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% |
3.16%
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):