Get the Stockscreener App
212.93
1.89%
3.94
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 27, 2025, is $212.93.
- 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 1,538% to $212.93 now.
- The 52-week high stock price for SITM is $268.18, representing a 25.95% increase from the current share price, occurred on December 13, 2024.
- The 52-week low stock price for SITM is $105.40, indicating a -50.50% 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 |
|---|---|---|---|---|---|
| Jun 27, 2025 | $215.2 | $208.3 | $6.86 | 1,319,245.0 | +1.89% |
| Jun 26, 2025 | $209.5 | $200.8 | $8.76 | 1,502,450.0 | +2.57% |
| Jun 25, 2025 | $230.9 | $199.3 | $31.64 | 1,087,309.0 | -15.67% |
| Jun 24, 2025 | $243.4 | $234.9 | $8.44 | 175,678.0 | +3.99% |
| Jun 23, 2025 | $232.4 | $222.3 | $10.12 | 208,902.0 | +1.77% |
| Jun 20, 2025 | $230.7 | $219.3 | $11.39 | 260,614.0 | +0.06% |
| Jun 18, 2025 | $230.5 | $220.1 | $10.37 | 334,108.0 | +3.41% |
| Jun 17, 2025 | $223.1 | $217.0 | $6.07 | 179,482.0 | +0.99% |
| Jun 16, 2025 | $222.1 | $215.1 | $7.07 | 296,412.0 | +3.90% |
| Jun 13, 2025 | $212.4 | $206.3 | $6.15 | 243,814.0 | -1.79% |
| Jun 12, 2025 | $218.7 | $204.0 | $14.66 | 216,458.0 | -0.70% |
| Jun 11, 2025 | $227.7 | $214.4 | $13.31 | 402,104.0 | +0.16% |
| Jun 10, 2025 | $216.3 | $208.4 | $7.88 | 280,648.0 | +1.04% |
| Jun 09, 2025 | $217.0 | $207.2 | $9.79 | 277,378.0 | +3.49% |
| Jun 06, 2025 | $207.4 | $203.0 | $4.45 | 131,266.0 | +2.60% |
| Jun 05, 2025 | $207.7 | $198.2 | $9.46 | 183,968.0 | -1.06% |
| Jun 04, 2025 | $209.8 | $202.8 | $7.09 | 203,855.0 | -1.32% |
| Jun 03, 2025 | $206.4 | $198.1 | $8.30 | 174,521.0 | +2.76% |
| Jun 02, 2025 | $200.6 | $195.4 | $5.19 | 186,846.0 | +1.99% |
| May 30, 2025 | $197.5 | $187.0 | $10.51 | 314,792.0 | -0.51% |
| May 29, 2025 | $203.7 | $195.7 | $8.02 | 113,825.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $243.4 | $195.4 | $47.98 | 8,984,303.0 | +8.60% |
| 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% |
0.84%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):