SITM
SITIME (SITM)
NASDAQ
$711.51+$32.64 (+4.81%)
Price as of Oct 02, 2026 7:56 PM EDT
  • $20.4B
    Market Cap
  • 126.27%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +22.82%
    Low Price$548.90
    High Price$678.87
  • 3 Months
    -3.55%
    Low Price$462.16
    High Price$749.44
  • 1 Year
    +126.27%
    Low Price$252.76
    High Price$901.48
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
655.00
695.54
642.03
678.87
+4.12%
417,756
09/30/2026
657.57
658.88
640.29
652.03
+0.09%
416,828
09/29/2026
672.81
672.81
646.00
651.43
-0.79%
346,496
09/28/2026
660.69
666.34
634.88
656.65
-0.85%
335,445
09/25/2026
650.00
669.86
638.63
662.27
+2.96%
501,985
09/24/2026
590.58
645.39
578.53
643.24
+5.64%
450,542
09/23/2026
627.40
627.96
593.68
608.91
-3.91%
340,825
09/22/2026
622.45
635.01
621.02
633.72
-0.72%
521,857
09/21/2026
629.90
644.97
615.00
638.32
+3.92%
716,308
09/18/2026
616.53
619.99
601.21
614.27
+2.62%
1,060,209
09/17/2026
580.16
607.97
569.75
598.60
+9.05%
661,969
09/16/2026
560.32
566.71
539.54
548.90
-0.27%
507,242
09/15/2026
568.86
574.44
540.78
550.39
-1.43%
412,404
09/14/2026
595.00
595.00
554.14
558.35
-12.16%
518,800
09/11/2026
614.88
645.00
607.82
635.66
+5.54%
380,334
09/10/2026
574.32
622.83
566.00
602.27
+2.10%
590,379
09/09/2026
592.96
614.19
588.01
589.87
-1.52%
387,902
09/08/2026
628.50
641.00
597.57
598.95
-2.15%
315,492
09/04/2026
587.43
613.97
583.00
612.09
+6.55%
298,823
09/03/2026
567.83
581.51
552.23
574.47
+0.99%
253,616
09/02/2026
552.75
571.53
544.42
568.82
+2.91%
434,736
09/01/2026
552.00
558.94
536.11
552.75
-2.24%
315,393
08/31/2026
562.10
573.78
554.00
565.42
+1.36%
311,671
08/28/2026
588.94
599.00
556.72
557.86
-7.01%
339,943
08/27/2026
612.13
624.08
593.76
599.89
+0.49%
212,834
08/26/2026
592.29
610.50
585.00
596.97
+0.48%
210,537
08/25/2026
602.81
603.10
585.13
594.10
+2.26%
285,116
08/24/2026
600.00
600.36
572.55
580.97
-5.51%
328,893
08/21/2026
615.01
635.00
601.91
614.83
+2.68%
333,166
08/20/2026
620.00
628.05
595.01
598.81
-3.22%
316,092
08/19/2026
684.03
691.53
618.00
618.71
-9.02%
516,875
08/18/2026
709.92
725.00
671.66
680.06
-9.26%
398,092
08/17/2026
725.00
754.99
724.25
749.44
+5.27%
515,306
08/14/2026
690.00
715.72
685.57
711.91
+3.49%
292,070
08/13/2026
673.27
709.06
671.11
687.93
+1.09%
340,221
08/12/2026
706.12
715.49
678.57
680.52
+2.01%
430,121
08/11/2026
698.05
699.50
665.89
667.10
-3.31%
395,866
08/10/2026
731.10
744.64
689.26
689.96
-4.87%
548,123
08/07/2026
713.59
762.65
710.00
725.28
+5.50%
726,015
08/06/2026
684.88
693.67
622.69
687.50
+26.58%
1,397,862
08/05/2026
569.38
587.92
543.12
543.12
-6.85%
679,968
08/05/2026
$2.34 Earnings
08/04/2026
590.57
596.37
575.00
583.06
+5.95%
458,096
08/03/2026
519.54
559.18
511.31
550.32
+2.83%
355,993
07/31/2026
559.24
575.00
534.88
535.20
+1.39%
471,045
07/30/2026
497.43
536.32
490.56
527.87
+14.22%
665,415
07/29/2026
485.00
489.66
459.01
462.16
-5.89%
512,225
07/28/2026
495.00
500.00
464.01
491.10
-6.04%
512,284
07/27/2026
560.00
562.00
507.13
522.67
-5.73%
374,207
07/24/2026
566.95
569.50
531.82
554.46
-3.81%
431,393
07/23/2026
572.86
589.38
566.43
576.41
-2.41%
190,284
07/22/2026
572.00
597.25
570.96
590.67
+0.08%
340,478
07/21/2026
592.56
593.00
572.75
590.18
+6.31%
531,667
07/20/2026
563.33
575.00
553.02
555.15
+0.03%
429,809
07/17/2026
540.25
571.21
520.02
554.97
-1.70%
489,964
07/16/2026
583.51
595.49
556.31
564.59
-7.80%
664,584
07/15/2026
636.04
636.13
585.94
612.38
-1.84%
278,879
07/14/2026
634.98
634.98
605.77
623.83
+3.53%
275,630
07/13/2026
607.15
624.92
596.83
602.55
-4.20%
266,042
07/10/2026
636.00
643.62
620.64
628.94
-2.96%
246,621
07/09/2026
655.51
672.64
647.75
648.15
+5.88%
465,907
07/08/2026
585.04
615.62
580.00
612.13
+3.37%
514,901
07/07/2026
580.00
599.25
564.00
592.19
-3.78%
823,619
07/06/2026
609.81
643.57
608.88
615.46
+2.29%
405,017
07/02/2026
703.11
709.88
586.15
601.66
-14.52%
851,973
07/01/2026
727.50
733.00
695.00
703.84
-5.60%
298,337
06/30/2026
710.47
757.80
707.49
745.56
+4.94%
536,924
06/29/2026
675.47
712.81
642.24
710.47
+5.69%
534,965
06/26/2026
653.89
690.00
625.84
672.19
-0.52%
3,537,378
06/25/2026
737.28
741.83
672.54
675.70
-2.42%
555,461
06/24/2026
712.40
728.47
681.36
692.47
-2.04%
543,102
06/23/2026
693.78
725.71
687.01
706.90
-6.14%
418,827
06/22/2026
736.35
755.52
718.29
753.12
+3.30%
802,222
06/18/2026
707.50
732.09
689.76
729.04
+7.65%
670,703
06/17/2026
700.11
707.80
672.46
677.21
-1.12%
394,879
06/16/2026
759.64
759.64
683.29
684.86
-7.76%
500,306
06/15/2026
750.00
769.47
728.45
742.46
+1.72%
582,365
06/12/2026
727.38
742.96
715.72
729.89
+1.20%
432,667
06/11/2026
686.30
723.20
674.00
721.24
+8.58%
488,516
06/10/2026
656.02
694.00
647.56
664.23
+0.71%
489,151
06/09/2026
682.91
692.30
609.15
659.52
-0.72%
541,170
06/08/2026
656.36
668.78
632.50
664.28
+6.17%
434,758
06/05/2026
670.00
695.53
620.12
625.68
-11.50%
696,688
06/04/2026
685.00
721.35
664.00
706.98
-0.81%
456,594
06/03/2026
722.08
722.92
675.50
712.75
+1.66%
613,253
06/02/2026
684.50
704.98
682.19
701.08
+5.42%
473,102
06/01/2026
688.89
698.00
661.82
665.01
-6.36%
549,071
05/29/2026
733.57
733.57
687.70
710.20
-2.65%
666,651
05/28/2026
727.30
740.00
700.34
729.51
+0.45%
368,005
05/27/2026
752.91
753.47
702.72
726.21
-2.28%
412,067
05/26/2026
758.00
764.48
721.30
743.12
+2.00%
694,025
05/22/2026
723.05
744.50
718.00
728.56
+2.36%
398,538
05/21/2026
696.27
723.70
693.11
711.79
+2.12%
669,389
05/20/2026
686.51
703.45
668.48
697.00
+0.48%
1,620,196
05/19/2026
677.25
704.66
657.38
693.66
-4.40%
1,029,579
05/18/2026
785.00
785.00
707.23
725.59
-6.26%
449,888
05/15/2026
783.10
794.36
759.80
774.06
-5.63%
551,764
05/14/2026
825.55
839.99
800.00
820.21
-1.81%
524,071
05/13/2026
859.90
859.90
804.34
835.31
-1.40%
471,926
05/12/2026
874.88
881.16
795.26
847.19
-6.02%
658,250