SITM
SITIME (SITM)
NASDAQ
$706.01-$47.11 (-6.25%)
Price as of Jun 23, 2026 6:49 PM EDT
  • $19.9B
    Market Cap
  • 224.15%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +3.37%
    Low Price$625.68
    High Price$753.12
  • 3 Months
    +131.50%
    Low Price$311.23
    High Price$901.48
  • 1 Year
    +224.15%
    Low Price$190.16
    High Price$901.48
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
354.78
366.39
349.84
354.33
+2.60%
348,700
03/31/2026
316.48
351.28
316.48
345.35
+10.96%
543,931
03/30/2026
331.13
333.15
306.62
311.23
-4.88%
520,253
03/27/2026
328.16
335.57
319.01
327.20
-2.23%
385,485
03/26/2026
344.48
347.73
331.55
334.67
-5.59%
283,277
03/25/2026
359.42
375.28
345.79
354.50
+0.04%
330,003
03/24/2026
338.28
357.85
337.00
354.35
+2.36%
329,605
03/23/2026
339.30
364.18
336.00
346.17
+6.41%
548,470
03/20/2026
356.45
358.50
322.91
325.32
-8.73%
4,022,910
03/19/2026
331.12
362.80
328.00
356.43
+3.68%
204,348
03/18/2026
351.94
357.46
343.26
343.78
-0.64%
268,135
03/17/2026
341.58
352.00
338.66
346.00
+1.26%
242,905
03/16/2026
338.28
355.00
338.24
341.69
+4.77%
312,050
03/13/2026
333.39
342.94
321.87
326.13
+1.01%
261,543
03/12/2026
341.12
346.67
310.85
322.88
-7.99%
445,211
03/11/2026
353.51
364.49
348.60
350.93
-1.23%
255,819
03/10/2026
356.50
373.24
354.00
355.30
-0.29%
350,473
03/09/2026
316.24
357.53
305.21
356.34
+8.86%
774,988
03/06/2026
343.22
353.94
325.10
327.35
-8.07%
541,053
03/05/2026
377.19
391.84
351.82
356.09
-7.14%
506,282
03/04/2026
409.78
417.71
380.11
383.47
-5.64%
432,428
03/03/2026
418.59
421.29
395.48
406.41
-7.80%
437,419
03/02/2026
390.06
441.49
390.06
440.80
+10.79%
350,737
02/27/2026
391.40
399.17
383.04
397.88
+0.005%
406,408
02/26/2026
419.37
419.37
385.00
397.86
-4.86%
308,094
02/25/2026
406.50
426.75
406.25
418.17
+3.31%
358,758
02/24/2026
400.15
410.99
395.00
404.79
+2.22%
247,451
02/23/2026
411.35
411.35
388.00
396.01
-2.69%
236,566
02/20/2026
395.31
418.00
393.52
406.97
+2.62%
254,288
02/19/2026
404.74
410.85
389.21
396.57
-3.45%
271,040
02/18/2026
414.55
428.35
403.97
410.72
-0.80%
271,596
02/17/2026
413.08
420.77
392.95
414.05
-1.47%
253,812
02/13/2026
414.53
431.00
410.40
420.23
-0.70%
437,443
02/12/2026
446.50
446.96
416.01
423.20
-3.00%
383,337
02/11/2026
420.00
437.39
414.66
436.28
+5.44%
235,955
02/10/2026
420.36
429.28
410.43
413.76
-0.86%
342,142
02/09/2026
419.00
433.83
415.00
417.36
-0.32%
350,696
02/06/2026
424.86
440.00
400.67
418.69
+2.05%
543,155
02/05/2026
384.42
438.19
337.51
410.29
+17.91%
1,329,872
02/04/2026
357.17
371.79
338.59
347.96
-1.00%
633,641
02/04/2026
$1.53 Earnings
02/03/2026
381.86
398.59
348.05
351.47
-6.07%
569,524
02/02/2026
352.64
382.50
352.64
374.18
+3.05%
278,040
01/30/2026
359.93
384.93
359.93
363.11
-0.68%
553,811