SITM
SITIME (SITM)
NASDAQ
$618.50+$3.67 (+0.60%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $18.5B
    Market Cap
  • 155.14%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +4.18%
    Low Price$462.16
    High Price$749.44
  • 3 Months
    -13.62%
    Low Price$462.16
    High Price$753.12
  • 1 Year
    +155.14%
    Low Price$224.49
    High Price$901.48
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
833.08
901.81
810.80
901.48
+8.21%
693,640
05/08/2026
803.00
839.03
783.00
833.08
+4.49%
640,055
05/07/2026
835.05
845.00
759.05
797.31
+27.91%
1,266,545
05/06/2026
612.53
627.00
588.68
623.33
+4.47%
649,021
05/06/2026
$1.44 Earnings
05/05/2026
575.75
599.02
569.29
596.64
+5.66%
285,164
05/04/2026
560.54
574.61
555.07
564.68
+1.08%
294,229
05/01/2026
553.72
567.50
550.43
558.63
-0.63%
225,326
04/30/2026
537.47
562.16
525.26
562.15
+6.63%
469,088
04/29/2026
523.34
538.00
511.53
527.20
+2.24%
341,336
04/28/2026
515.00
536.64
502.78
515.67
-5.90%
314,190
04/27/2026
567.61
574.03
536.27
547.98
-3.91%
387,748
04/24/2026
569.99
591.13
568.01
570.26
+2.54%
365,170
04/23/2026
533.14
560.57
526.87
556.13
+6.03%
376,161
04/22/2026
536.05
543.87
518.30
524.51
+0.18%
295,880
04/21/2026
530.78
539.99
515.33
523.57
-0.86%
485,261
04/20/2026
505.42
532.84
501.53
528.10
+4.86%
422,342
04/17/2026
484.05
505.00
480.00
503.63
+7.03%
442,147
04/16/2026
457.51
474.00
448.00
470.56
+3.61%
324,245
04/15/2026
441.25
458.27
441.18
454.15
+1.82%
235,891
04/14/2026
452.73
460.28
444.50
446.04
-0.23%
365,043
04/13/2026
418.42
448.20
415.96
447.08
+6.37%
368,164
04/10/2026
413.23
430.02
408.00
420.32
+3.35%
266,727
04/09/2026
394.90
408.00
392.77
406.69
+2.98%
340,778
04/08/2026
400.00
403.05
379.05
394.92
+6.30%
352,780
04/07/2026
360.00
372.61
355.37
371.50
+2.08%
359,549
04/06/2026
346.14
366.43
343.77
363.94
+4.87%
411,698
04/02/2026
331.50
351.64
330.13
347.05
-2.05%
290,907