Get the Stockscreener App
345.49
0.76%
2.59
After Hours:
345.49
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 January 26, 2026, is $345.49.
- Sitime Corp all-time high stock price is $393.80, occurred on January 22, 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 2,558% to $345.49 now.
- The 52-week high stock price for SITM is $393.80, representing a 13.98% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for SITM is $105.40, indicating a -69.49% decrease from the current share price, occurred on April 04, 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 |
|---|---|---|---|---|---|
| Jan 26, 2026 | $351.9 | $340.8 | $11.07 | 198,486.0 | +0.76% |
| Jan 23, 2026 | $367.5 | $341.1 | $26.44 | 221,574.0 | -5.47% |
| Jan 22, 2026 | $393.8 | $362.1 | $31.75 | 217,081.0 | -3.97% |
| Jan 21, 2026 | $381.6 | $360.0 | $21.60 | 206,733.0 | +4.02% |
| Jan 20, 2026 | $374.9 | $357.5 | $17.43 | 196,416.0 | -2.24% |
| Jan 16, 2026 | $383.3 | $357.5 | $25.83 | 213,714.0 | +5.07% |
| Jan 15, 2026 | $367.3 | $353.2 | $14.03 | 255,838.0 | +1.24% |
| Jan 14, 2026 | $351.5 | $336.6 | $14.92 | 248,572.0 | -0.41% |
| Jan 13, 2026 | $364.7 | $345.8 | $18.92 | 201,105.0 | +1.77% |
| Jan 12, 2026 | $348.5 | $330.0 | $18.50 | 158,273.0 | +0.68% |
| Jan 09, 2026 | $348.6 | $333.0 | $15.56 | 247,891.0 | +2.73% |
| Jan 08, 2026 | $340.7 | $329.5 | $11.24 | 231,534.0 | -2.81% |
| Jan 07, 2026 | $345.5 | $327.5 | $17.97 | 233,226.0 | -0.59% |
| Jan 06, 2026 | $345.0 | $324.2 | $20.81 | 333,520.0 | +3.52% |
| Jan 05, 2026 | $382.9 | $329.2 | $53.68 | 470,482.0 | -9.98% |
| Jan 02, 2026 | $373.9 | $359.0 | $14.87 | 296,417.0 | +4.75% |
| Dec 31, 2025 | $369.8 | $352.4 | $17.41 | 260,572.0 | -2.91% |
| Dec 30, 2025 | $370.7 | $361.1 | $9.62 | 166,501.0 | -1.47% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $393.8 | $324.2 | $69.59 | 4,129,348.0 | -2.18% |
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% |
1.15%
1.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):