Get the Stockscreener App
701.41
0.00%
-5.485
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 June 24, 2026, is $701.41.
- Sitime Corp all-time high stock price is $901.81, occurred on May 11, 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 5,296% to $701.41 now.
- The 52-week high stock price for SITM is $901.81, representing a 28.57% increase from the current share price, occurred on May 11, 2026.
- The 52-week low stock price for SITM is $186.49, indicating a -73.41% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Jun 24, 2026 | $718.4 | $690.1 | $28.26 | 45,481.0 | -1.36% |
| Jun 23, 2026 | $725.7 | $687.0 | $38.70 | 417,280.0 | -6.14% |
| Jun 22, 2026 | $755.5 | $718.3 | $37.24 | 783,331.0 | +3.30% |
| Jun 18, 2026 | $732.1 | $689.8 | $42.34 | 668,238.0 | +7.65% |
| Jun 17, 2026 | $707.8 | $672.5 | $35.34 | 393,867.0 | -1.12% |
| Jun 16, 2026 | $759.6 | $683.3 | $76.35 | 499,867.0 | -7.76% |
| Jun 15, 2026 | $769.5 | $728.5 | $41.02 | 581,970.0 | +1.72% |
| Jun 12, 2026 | $743.0 | $715.7 | $27.24 | 432,581.0 | +1.20% |
| Jun 11, 2026 | $723.2 | $674.0 | $49.20 | 487,077.0 | +8.58% |
| Jun 10, 2026 | $694.0 | $647.6 | $46.44 | 487,928.0 | +0.71% |
| Jun 09, 2026 | $692.3 | $609.1 | $83.15 | 540,877.0 | -0.72% |
| Jun 08, 2026 | $668.8 | $632.5 | $36.28 | 434,280.0 | +6.17% |
| Jun 05, 2026 | $695.5 | $620.1 | $75.41 | 695,113.0 | -11.50% |
| Jun 04, 2026 | $721.3 | $664.0 | $57.35 | 455,907.0 | -0.81% |
| Jun 03, 2026 | $722.9 | $675.5 | $47.42 | 609,863.0 | +1.66% |
| Jun 02, 2026 | $705.0 | $682.2 | $22.79 | 469,478.0 | +5.42% |
| Jun 01, 2026 | $698.0 | $661.8 | $36.18 | 547,186.0 | -6.36% |
| May 29, 2026 | $733.6 | $687.7 | $45.87 | 665,464.0 | -2.65% |
| May 28, 2026 | $740.0 | $700.3 | $39.66 | 366,695.0 | +0.45% |
| May 27, 2026 | $753.5 | $702.7 | $50.74 | 411,982.0 | -2.28% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $769.5 | $609.1 | $160.3 | 8,550,324.0 | -1.82% |
| May, 2026 | $901.8 | $550.4 | $351.4 | 12,510,964.0 | +26.34% |
| Apr, 2026 | $591.1 | $330.1 | $261.0 | 7,557,144.0 | +62.78% |
| 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% |
3.22%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):