Free Trial

SiTime (SITM) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free SITM Stock Alerts
$123.15
-1.19 (-0.96%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SiTime Stock Price Performance

5 Day
Performance
+26.96%
1 Month
Performance
+50.86%
3 Month
Performance
-2.15%
6 Month
Performance
+14.03%
Year-To-Date
Performance
+0.88%
1 Year
Performance
+49.40%
Receive SITM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SiTime and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Gold Mania
Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).
See his free reveal right here.

SITM Stock Chart for Sunday, May, 12, 2024

SITM Chart by TradingView

SiTime Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$124.34$123.15
-0.96%		$125.72$119.57339,039 shs$2.82 billion
05/09/2024$96.92$124.34
+28.29%		$128.81$109.84848,117 shs$2.84 billion
05/08/2024$97.00$96.92
-0.08%		$97.32$94.82147,414 shs$2.22 billion
05/07/2024$96.64$97.00
+0.37%		$99.98$95.60228,878 shs$2.22 billion
05/06/2024$92.25$96.64
+4.76%		$97.17$92.36187,879 shs$2.21 billion
05/03/2024$90.27$92.25
+2.19%		$94.95$91.45185,139 shs$2.11 billion
05/02/2024$87.28$90.27
+3.43%		$91.81$87.48133,356 shs$2.06 billion
05/01/2024$89.12$87.28
-2.06%		$91.00$86.73292,352 shs$2.00 billion
04/30/2024$90.36$89.12
-1.37%		$91.01$88.51177,065 shs$2.04 billion
04/29/2024$88.79$90.36
+1.77%		$91.65$88.13175,368 shs$2.07 billion
04/26/2024$83.07$88.79
+6.89%		$88.99$83.01246,463 shs$2.03 billion
04/25/2024$76.22$83.07
+8.99%		$83.23$75.74346,214 shs$1.90 billion
04/24/2024$74.56$76.22
+2.23%		$77.11$74.74141,560 shs$1.74 billion
04/23/2024$73.71$74.56
+1.15%		$76.12$73.70165,343 shs$1.71 billion
04/22/2024$73.44$73.71
+0.37%		$75.59$72.39126,789 shs$1.69 billion
04/19/2024$74.47$73.44
-1.38%		$74.36$72.77211,425 shs$1.68 billion
04/18/2024$77.13$74.47
-3.45%		$76.72$73.88185,355 shs$1.69 billion
04/17/2024$78.68$77.13
-1.97%		$79.65$76.94124,121 shs$1.75 billion
04/16/2024$78.51$78.68
+0.22%		$79.19$76.69141,935 shs$1.79 billion
04/15/2024$81.63$78.51
-3.82%		$82.95$77.58217,507 shs$1.78 billion
04/12/2024$87.84$81.63
-7.07%		$86.07$81.22200,331 shs$1.85 billion
04/11/2024$82.10$87.84
+6.99%		$88.09$81.05252,972 shs$1.99 billion
04/10/2024$86.02$82.10
-4.56%		$83.80$80.10448,349 shs$1.86 billion
04/09/2024$84.77$86.02
+1.47%		$87.11$84.89280,444 shs$1.95 billion
04/08/2024$83.52$84.77
+1.50%		$85.36$83.43192,475 shs$1.92 billion
04/05/2024$87.25$83.52
-4.28%		$86.74$83.45249,254 shs$1.90 billion
04/04/2024$88.80$87.25
-1.75%		$91.67$87.18283,491 shs$1.98 billion
04/03/2024$90.19$88.80
-1.54%		$89.94$87.80218,446 shs$2.01 billion
04/02/2024$94.94$90.19
-5.00%		$94.50$90.00203,035 shs$2.05 billion
04/01/2024$93.23$94.94
+1.83%		$96.00$92.73130,465 shs$2.15 billion
03/29/2024$93.23$93.23$95.44$91.37134,671 shs$2.12 billion
03/28/2024$91.09$93.23
+2.35%		$95.44$91.37134,671 shs$2.12 billion
03/27/2024$89.81$91.09
+1.43%		$91.87$89.01109,652 shs$2.07 billion
03/26/2024$93.21$89.81
-3.65%		$94.06$89.50128,285 shs$2.04 billion
03/25/2024$93.80$93.21
-0.63%		$94.57$91.80137,419 shs$2.11 billion
03/22/2024$95.78$93.80
-2.07%		$96.59$93.53165,450 shs$2.13 billion
03/21/2024$88.30$95.78
+8.47%		$96.25$89.94348,344 shs$2.17 billion
03/20/2024$85.55$88.30
+3.21%		$89.05$84.83133,600 shs$2.00 billion
03/19/2024$85.12$85.55
+0.51%		$87.06$83.83134,267 shs$1.94 billion
03/18/2024$84.13$85.12
+1.18%		$86.86$83.70173,198 shs$1.93 billion
The 2024 Gold Rush: Unleashing Market Potential (Ad)

Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.

Get your free information kit NOW, before it's too late.
03/15/2024$87.18$84.13
-3.50%		$87.38$84.05358,236 shs$1.91 billion
03/14/2024$90.73$87.18
-3.91%		$91.09$86.40191,341 shs$1.98 billion
03/13/2024$93.86$90.73
-3.33%		$94.06$90.32190,346 shs$2.06 billion
03/12/2024$94.43$93.86
-0.60%		$94.85$91.67159,201 shs$2.13 billion
03/11/2024$96.42$94.43
-2.06%		$96.57$93.76175,158 shs$2.14 billion
03/08/2024$96.24$96.42
+0.19%		$98.38$95.91154,789 shs$2.19 billion
03/07/2024$92.91$96.24
+3.58%		$96.40$93.94204,464 shs$2.18 billion
03/06/2024$91.19$92.91
+1.89%		$96.05$92.07183,037 shs$2.11 billion
03/05/2024$94.64$91.19
-3.65%		$93.64$89.69202,631 shs$2.07 billion
03/04/2024$94.00$94.64
+0.68%		$97.11$93.21314,340 shs$2.15 billion
03/01/2024$92.50$94.00
+1.62%		$95.12$91.80293,486 shs$2.13 billion
02/29/2024$93.15$92.50
-0.70%		$95.68$91.79334,147 shs$2.10 billion
02/28/2024$93.40$93.15
-0.27%		$94.40$90.99152,483 shs$2.10 billion
02/27/2024$95.96$93.40
-2.67%		$96.79$93.25220,787 shs$2.10 billion
02/26/2024$97.00$95.96
-1.07%		$98.81$95.85114,422 shs$2.16 billion
02/23/2024$98.40$97.00
-1.42%		$98.59$95.75161,449 shs$2.18 billion
02/22/2024$100.43$98.40
-2.02%		$105.99$97.57321,881 shs$2.21 billion
02/21/2024$104.94$100.43
-4.30%		$103.47$99.08291,837 shs$2.26 billion
02/20/2024$103.52$104.94
+1.37%		$105.40$101.92356,481 shs$2.36 billion
02/19/2024$103.52$103.52$109.51$101.50366,200 shs$2.33 billion
02/16/2024$107.60$103.52
-3.79%		$109.51$101.51366,290 shs$2.33 billion
02/15/2024$115.54$107.60
-6.87%		$117.12$107.00459,950 shs$2.42 billion
02/14/2024$120.61$115.54
-4.20%		$120.87$109.88424,422 shs$2.60 billion
02/13/2024$125.85$120.61
-4.16%		$125.27$116.64364,081 shs$2.71 billion
02/12/2024$124.96$125.85
+0.71%		$129.43$124.61415,477 shs$2.83 billion

Related Companies:
This page (NASDAQ:SITM) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Gold Set to EXPLODE!
Gold Safe Exchange
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
He Is Giving Away Bitcoin
Crypto Swap Profits