Dark

SITM
SiTime Corporation Common Stock
stock NASDAQ

At Close

Aug 5, 2026 3:59:59 PM EDT

543.42USD-6.800%(-39.65)611,166

516.44Bid 576.63Ask 60.19Spread

Pre-market

Aug 5, 2026 8:46:30 AM EDT

585.00USD+0.331%(+1.93)240

After-hours

Aug 5, 2026 4:58:30 PM EDT

578.00USD+6.363%(+34.58)4,640

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	583.5000	583.5000	543.4200	543.4200	-6.799%	611,166	0.000%
2026-08-04	590.5700	596.3700	575.0000	583.0600	+5.949%	457,297	-6.799%
2026-08-03	519.5400	559.1800	511.3100	550.3200	+2.825%	355,994	-1.254%
2026-07-31	559.2400	575.0000	534.8750	535.2000	+1.389%	471,045	+1.536%
2026-07-30	497.4300	536.3200	490.5600	527.8700	+14.218%	665,416	+2.946%
2026-07-29	485.0000	489.6600	459.0100	462.1600	-5.893%	512,225	+17.583%
2026-07-28	495.0000	500.0000	464.0101	491.1000	-6.040%	512,284	+10.654%
2026-07-27	560.0000	562.0000	507.1300	522.6700	-5.734%	374,208	+3.970%
2026-07-24	566.9500	569.5000	531.8150	554.4600	-3.808%	431,393	-1.991%
2026-07-23	572.8600	589.3800	566.4300	576.4100	-2.414%	190,285	-5.723%
2026-07-22	572.0000	597.2500	570.9550	590.6700	+0.083%	340,478	-7.999%
2026-07-21	592.5600	593.0000	572.7500	590.1800	+6.310%	530,503	-7.923%
2026-07-20	563.3300	575.0000	553.0200	555.1500	+0.032%	429,810	-2.113%
2026-07-17	540.2500	571.2100	520.0200	554.9700	-1.704%	489,964	-2.081%
2026-07-16	583.5100	595.4900	556.3100	564.5900	-7.804%	664,585	-3.750%
2026-07-15	636.0400	636.1300	585.9400	612.3800	-1.835%	279,491	-11.261%
2026-07-14	634.9800	634.9800	605.7700	623.8300	+3.532%	275,630	-12.890%
2026-07-13	607.1500	624.9200	596.8300	602.5500	-4.196%	266,042	-9.813%
2026-07-10	636.0000	643.6169	620.6350	628.9400	-2.964%	246,621	-13.597%
2026-07-09	655.5100	672.6350	647.7450	648.1500	+5.884%	465,907	-16.158%
2026-07-08	585.0400	615.6200	580.0000	612.1300	+3.367%	514,922	-11.225%
2026-07-07	580.0000	599.2500	564.0000	592.1900	-3.781%	823,619	-8.236%
2026-07-06	609.8100	643.5700	608.8800	615.4600	+2.294%	405,018	-11.705%
2026-07-02	703.1100	709.8800	586.1501	601.6600	-14.518%	851,973	-9.680%
2026-07-01	727.5000	732.9999	695.0001	703.8400	-5.596%	298,338	-22.792%
2026-06-30	710.4700	757.8000	707.4900	745.5600	+4.939%	536,925	-27.113%
2026-06-29	675.4700	712.8100	642.2400	710.4700	+5.695%	535,051	-23.513%
2026-06-26	653.8900	690.0000	625.8395	672.1900	-0.519%	3,537,388	-19.157%
2026-06-25	737.2800	741.8300	672.5350	675.7000	-2.422%	555,462	-19.577%
2026-06-24	712.4000	728.4700	681.3600	692.4700	-2.041%	543,102	-21.524%
2026-06-23	693.7800	725.7099	687.0100	706.9000	-6.137%	418,828	-23.126%
2026-06-22	736.3500	755.5200	718.2850	753.1200	+3.303%	802,222	-27.844%
2026-06-18	707.5000	732.0900	689.7550	729.0400	+7.653%	671,854	-25.461%
2026-06-17	700.1100	707.8000	672.4600	677.2100	-1.117%	394,880	-19.756%
2026-06-16	759.6400	759.6400	683.2900	684.8600	-7.758%	500,307	-20.652%
2026-06-15	750.0000	769.4700	728.4500	742.4600	+1.722%	582,366	-26.808%
2026-06-12	727.3800	742.9600	715.7200	729.8900	+1.199%	432,667	-25.548%
2026-06-11	686.3000	723.2000	674.0000	721.2400	+8.583%	488,517	-24.655%
2026-06-10	656.0200	694.0000	647.5600	664.2300	+0.714%	489,161	-18.188%
2026-06-09	682.9100	692.3000	609.1500	659.5200	-0.717%	541,217	-17.604%
2026-06-08	656.3550	668.7800	632.5000	664.2800	+6.169%	434,759	-18.194%
2026-06-05	670.0000	695.5300	620.1200	625.6800	-11.500%	696,688	-13.147%
2026-06-04	685.0000	721.3450	664.0000	706.9800	-0.810%	456,594	-23.135%
2026-06-03	722.0800	722.9199	675.5000	712.7500	+1.665%	613,533	-23.757%
2026-06-02	684.5000	704.9800	682.1900	701.0800	+5.424%	473,103	-22.488%
2026-06-01	688.8900	697.9999	661.8200	665.0100	-6.363%	549,173	-18.284%
2026-05-29	733.5700	733.5700	687.7001	710.2000	-2.647%	666,652	-23.484%
2026-05-28	727.3000	740.0000	700.3350	729.5100	+0.454%	368,006	-25.509%
2026-05-27	752.9100	753.4650	702.7201	726.2100	-2.276%	412,068	-25.170%
2026-05-26	758.0000	764.4800	721.2950	743.1200	+1.998%	694,027	-26.873%
2026-05-22	723.0500	744.5000	718.0000	728.5600	+2.356%	398,538	-25.412%
2026-05-21	696.2700	723.6999	693.1100	711.7900	+2.122%	669,389	-23.654%
2026-05-20	686.5050	703.4500	668.4800	697.0000	+0.482%	1,608,297	-22.034%
2026-05-19	677.2500	704.6600	657.3800	693.6600	-4.401%	1,029,579	-21.659%
2026-05-18	785.0000	785.0000	707.2300	725.5900	-6.262%	449,889	-25.106%
2026-05-15	783.1000	794.3600	759.8008	774.0600	-5.627%	551,764	-29.796%
2026-05-14	825.5500	839.9900	800.0000	820.2100	-1.808%	524,071	-33.746%
2026-05-13	859.9000	859.9000	804.3400	835.3100	-1.402%	471,967	-34.944%
2026-05-12	874.8800	881.1599	795.2600	847.1900	-6.022%	658,250	-35.856%
2026-05-11	833.0800	901.8100	810.8000	901.4800	+8.210%	693,641	-39.719%
2026-05-08	803.0000	839.0299	783.0001	833.0800	+4.486%	640,055	-34.770%
2026-05-07	835.0500	845.0000	759.0500	797.3100	+27.911%	1,266,546	-31.843%
2026-05-06	612.5300	627.0000	588.6750	623.3300	+4.473%	649,021	-12.820%
2026-05-05	575.7500	599.0200	569.2850	596.6400	+5.660%	285,164	-8.920%
2026-05-04	560.5400	574.6100	555.0705	564.6800	+1.083%	294,230	-3.765%
2026-05-01	553.7200	567.5000	550.4300	558.6300	-0.626%	225,327	-2.723%
2026-04-30	537.4700	562.1600	525.2600	562.1500	+6.629%	469,088	-3.332%
2026-04-29	523.3400	538.0000	511.5300	527.2000	+2.236%	341,336	+3.077%
2026-04-28	515.0000	536.6400	502.7800	515.6700	-5.896%	314,191	+5.381%
2026-04-27	567.6100	574.0300	536.2727	547.9800	-3.907%	387,748	-0.832%
2026-04-24	569.9900	591.1300	568.0100	570.2600	+2.541%	365,171	-4.707%
2026-04-23	533.1400	560.5700	526.8700	556.1300	+6.028%	376,161	-2.285%
2026-04-22	536.0500	543.8700	518.3000	524.5100	+0.180%	295,880	+3.605%
2026-04-21	530.7800	539.9900	515.3300	523.5700	-0.858%	485,262	+3.791%
2026-04-20	505.4200	532.8350	501.5300	528.1000	+4.859%	422,343	+2.901%
2026-04-17	484.0500	505.0000	480.0000	503.6300	+7.028%	442,148	+7.901%
2026-04-16	457.5100	473.9999	448.0000	470.5600	+3.613%	324,246	+15.484%
2026-04-15	441.2500	458.2699	441.1800	454.1500	+1.818%	235,892	+19.657%
2026-04-14	452.7300	460.2800	444.5000	446.0400	-0.233%	365,044	+21.832%
2026-04-13	418.4200	448.2000	415.9601	447.0800	+6.367%	368,165	+21.549%
2026-04-10	413.2300	430.0150	408.0000	420.3200	+3.351%	266,727	+29.287%
2026-04-09	394.9000	408.0000	392.7650	406.6900	+2.980%	340,779	+33.620%
2026-04-08	400.0000	403.0500	379.0500	394.9200	+6.304%	352,781	+37.603%
2026-04-07	360.0000	372.6100	355.3700	371.5000	+2.077%	359,549	+46.277%
2026-04-06	346.1400	366.4300	343.7700	363.9400	+4.867%	411,699	+49.316%
2026-04-02	331.5000	351.6400	330.1250	347.0500	-2.055%	290,907	+56.583%
2026-04-01	354.7800	366.3850	349.8400	354.3300	+2.600%	348,700	+53.366%
2026-03-31	316.4800	351.2800	316.4800	345.3500	+10.963%	543,931	+57.353%
2026-03-30	331.1300	333.1500	306.6200	311.2300	-4.881%	520,253	+74.604%
2026-03-27	328.1600	335.5700	319.0100	327.2000	-2.232%	385,486	+66.082%
2026-03-26	344.4800	347.7300	331.5500	334.6700	-5.594%	283,278	+62.375%
2026-03-25	359.4200	375.2750	345.7900	354.5000	+0.042%	330,003	+53.292%
2026-03-24	338.2800	357.8500	337.0000	354.3500	+2.363%	329,605	+53.357%
2026-03-23	339.3000	364.1750	336.0000	346.1700	+6.409%	548,470	+56.981%
2026-03-20	356.4500	358.5000	322.9100	325.3200	-8.728%	4,022,911	+67.042%
2026-03-19	331.1200	362.8000	328.0001	356.4300	+3.680%	204,348	+52.462%
2026-03-18	351.9400	357.4600	343.2600	343.7800	-0.642%	268,136	+58.072%
2026-03-17	341.5800	352.0000	338.6600	346.0000	+1.261%	242,905	+57.058%
2026-03-16	338.2800	355.0000	338.2400	341.6900	+4.771%	312,051	+59.039%
2026-03-13	333.3900	342.9400	321.8700	326.1300	+1.007%	261,543	+66.627%
2026-03-12	341.1200	346.6700	310.8450	322.8800	-7.993%	445,212	+68.304%
2026-03-11	353.5100	364.4900	348.6000	350.9300	-1.230%	255,819	+54.851%
2026-03-10	356.4950	373.2400	354.0000	355.3000	-0.292%	350,473	+52.947%
2026-03-09	316.2400	357.5300	305.2100	356.3400	+8.856%	774,989	+52.500%
2026-03-06	343.2200	353.9400	325.1000	327.3500	-8.071%	541,053	+66.006%
2026-03-05	377.1900	391.8400	351.8200	356.0900	-7.140%	506,282	+52.607%
2026-03-04	409.7750	417.7105	380.1100	383.4700	-5.645%	432,428	+41.711%
2026-03-03	418.5900	421.2900	395.4800	406.4100	-7.802%	437,420	+33.712%
2026-03-02	390.0600	441.4900	390.0600	440.8000	+10.787%	350,738	+23.280%
2026-02-27	391.4000	399.1700	383.0400	397.8800	+0.005%	406,338	+36.579%
2026-02-26	419.3700	419.3700	385.0000	397.8600	-4.857%	308,094	+36.586%
2026-02-25	406.5000	426.7500	406.2500	418.1700	+3.305%	358,748	+29.952%
2026-02-24	400.1500	410.9900	395.0000	404.7900	+2.217%	247,402	+34.247%
2026-02-23	411.3500	411.3500	388.0000	396.0100	-2.693%	236,564	+37.224%
2026-02-20	395.3100	418.0000	393.5150	406.9700	+2.622%	254,288	+33.528%
2026-02-19	404.7400	410.8500	389.2100	396.5700	-3.445%	271,040	+37.030%
2026-02-18	414.5500	428.3450	403.9700	410.7200	-0.804%	271,578	+32.309%
2026-02-17	413.0800	420.7700	392.9500	414.0500	-1.471%	253,812	+31.245%
2026-02-13	414.5300	431.0000	410.4001	420.2300	-0.702%	437,444	+29.315%
2026-02-12	446.5000	446.9550	416.0100	423.2000	-2.998%	383,236	+28.407%
2026-02-11	420.0000	437.3925	414.6601	436.2800	+5.443%	235,951	+24.558%
2026-02-10	420.3600	429.2800	410.4300	413.7600	-0.863%	342,112	+31.337%
2026-02-09	419.0000	433.8300	415.0000	417.3600	-0.318%	350,696	+30.204%
2026-02-06	424.8600	440.0000	400.6700	418.6900	+2.047%	543,136	+29.791%
2026-02-05	384.4200	438.1900	337.5054	410.2900	+17.913%	1,329,712	+32.448%
2026-02-04	357.1700	371.7900	338.5900	347.9600	-0.999%	633,641	+56.173%
2026-02-03	381.8600	398.5900	348.0500	351.4700	-6.069%	569,514	+54.613%
2026-02-02	352.6400	382.5000	352.6400	374.1800	+3.049%	278,037	+45.230%
2026-01-30	359.9250	384.9300	359.9250	363.1100	-0.676%	553,811	+49.657%
2026-01-29	359.0700	371.5000	348.7500	365.5800	+1.235%	290,846	+48.646%
2026-01-28	365.4500	378.3722	349.0230	361.1200	+0.849%	187,754	+50.482%
2026-01-27	351.7900	365.9900	350.0000	358.0800	+3.644%	209,882	+51.759%
2026-01-26	345.0200	351.8500	340.7800	345.4900	+0.755%	198,505	+57.290%
2026-01-23	363.4500	367.4900	341.0550	342.9000	-5.467%	221,669	+58.478%
2026-01-22	385.0000	393.8000	362.0500	362.7300	-3.966%	217,281	+49.814%
2026-01-21	371.0200	381.5900	359.9850	377.7100	+4.015%	207,096	+43.872%
2026-01-20	361.4500	374.9300	357.5000	363.1300	-2.237%	196,463	+49.649%
2026-01-16	359.1700	383.3300	357.5000	371.4400	+5.069%	214,785	+46.301%
2026-01-15	365.8300	367.2750	353.2400	353.5200	+1.237%	255,838	+53.717%
2026-01-14	344.4000	351.5200	336.6000	349.2000	-0.408%	248,607	+55.619%
2026-01-13	348.2100	364.7400	345.8200	350.6300	+1.771%	201,216	+54.984%
2026-01-12	330.0020	348.5000	330.0020	344.5300	+0.681%	158,323	+57.728%
2026-01-09	335.0500	348.5650	333.0000	342.2000	+2.732%	247,898	+58.802%
2026-01-08	340.0900	340.7350	329.5000	333.1000	-2.810%	231,653	+63.140%
2026-01-07	337.8300	345.4699	327.5000	342.7300	-0.586%	233,241	+58.556%
2026-01-06	334.0000	345.0200	324.2100	344.7500	+3.519%	333,626	+57.627%
2026-01-05	375.4300	382.8500	329.1700	333.0300	-9.982%	470,964	+63.174%
2026-01-02	365.5700	373.8750	359.0100	369.9600	+4.748%	329,715	+46.886%
2025-12-31	369.1500	369.8300	352.4200	353.1900	-2.908%	265,043	+53.861%
2025-12-30	369.7700	370.6850	361.0600	363.7700	-1.473%	166,535	+49.386%
2025-12-29	371.7300	375.2650	366.4500	369.2100	-2.095%	226,494	+47.185%
2025-12-26	382.2900	382.7200	370.5400	377.1100	-0.254%	148,893	+44.101%
2025-12-24	381.8100	381.9900	376.8600	378.0700	-0.985%	67,205	+43.735%
2025-12-23	375.7400	383.6500	369.6850	381.8300	+1.416%	209,376	+42.320%
2025-12-22	378.7700	385.4750	372.4300	376.5000	+2.698%	336,440	+44.335%
2025-12-19	361.3600	379.0000	361.3100	366.6100	+2.197%	465,499	+48.228%
2025-12-18	374.3100	379.2800	356.2600	358.7300	+0.741%	283,559	+51.484%
2025-12-17	365.4200	374.7048	346.3000	356.0900	-2.065%	484,512	+52.607%
2025-12-16	356.9400	367.8200	353.5850	363.6000	+0.096%	266,049	+49.455%
2025-12-15	373.0000	377.6400	360.4900	363.2500	+0.331%	326,771	+49.599%
2025-12-12	384.6500	386.0000	357.3100	362.0500	-6.110%	506,272	+50.095%
2025-12-11	372.4100	387.5200	368.2800	385.6100	+2.458%	517,584	+40.925%
2025-12-10	364.6400	381.4100	364.6400	376.3600	+2.693%	351,131	+44.388%
2025-12-09	357.9200	372.1200	356.6700	366.4900	+1.254%	290,447	+48.277%
2025-12-08	360.4600	366.3000	355.6800	361.9500	+2.812%	296,238	+50.137%
2025-12-05	351.8500	357.3100	344.4700	352.0500	+0.445%	474,333	+54.359%
2025-12-04	342.8000	367.4100	340.1000	350.4900	+1.152%	675,558	+55.046%
2025-12-03	313.6100	349.0000	310.5200	346.5000	+12.537%	745,029	+56.831%
2025-12-02	293.6800	310.0000	288.8900	307.9000	+7.241%	382,566	+76.492%
2025-12-01	289.6100	296.8000	284.3200	287.1100	-3.557%	365,581	+89.272%
2025-11-28	294.9900	301.5299	292.6750	297.7000	+2.907%	128,329	+82.539%
2025-11-26	286.7700	295.8300	284.2800	289.2900	+0.925%	262,227	+87.846%
2025-11-25	279.6100	289.4210	264.7900	286.6400	+2.514%	225,410	+89.583%
2025-11-24	269.8300	284.3200	269.8300	279.6100	+4.383%	233,766	+94.349%
2025-11-21	252.6000	274.3800	243.6765	267.8700	+5.978%	439,011	+102.867%
2025-11-20	284.3100	287.6700	251.1601	252.7600	-6.489%	386,788	+114.994%
2025-11-19	256.2000	278.0000	255.9700	270.3000	+5.797%	390,838	+101.043%
2025-11-18	263.4900	268.7600	252.0200	255.4900	-4.969%	452,237	+112.697%
2025-11-17	278.8200	285.4150	265.1950	268.8500	-4.859%	310,559	+102.128%
2025-11-14	275.1900	297.7800	275.1900	282.5800	-2.106%	372,459	+92.307%
2025-11-13	300.7750	303.4500	279.5000	288.6600	-5.620%	404,240	+88.256%
2025-11-12	310.0000	317.2250	303.0300	305.8500	-0.264%	317,444	+77.675%
2025-11-11	315.0700	320.7900	305.0100	306.6600	-4.613%	257,677	+77.206%
2025-11-10	342.1600	347.5000	320.0000	321.4900	-1.667%	471,203	+69.032%
2025-11-07	323.0500	330.0000	299.0801	326.9400	-3.787%	527,833	+66.214%
2025-11-06	329.0000	386.0000	327.0000	339.8100	+21.765%	1,556,330	+59.919%
2025-11-05	279.5000	287.9999	277.9000	279.0700	-0.086%	396,497	+94.725%
2025-11-04	273.3700	287.2400	269.6400	279.3100	-3.098%	353,149	+94.558%
2025-11-03	292.8600	297.6499	287.3400	288.2400	-0.483%	289,488	+88.530%
2025-10-31	282.7600	295.7700	279.4650	289.6400	+4.510%	343,072	+87.619%
2025-10-30	278.4800	285.0110	275.2200	277.1400	-0.176%	182,474	+96.081%
2025-10-29	275.7300	285.0250	272.8250	277.6300	+2.348%	184,673	+95.735%
2025-10-28	276.8000	279.6000	265.0000	271.2600	-2.001%	290,069	+100.332%
2025-10-27	274.2600	279.7000	272.7500	276.8000	+3.241%	241,590	+96.322%
2025-10-24	282.9700	286.3199	267.1200	268.1100	-1.996%	211,489	+102.685%
2025-10-23	263.1200	275.8650	263.1200	273.5700	+3.043%	357,238	+98.640%
2025-10-22	283.3800	286.7900	263.1400	265.4900	-8.376%	451,412	+104.686%
2025-10-21	290.5300	295.9900	284.4300	289.7600	-0.570%	181,889	+87.541%
2025-10-20	278.4800	294.0900	275.0000	291.4200	+6.876%	303,152	+86.473%
2025-10-17	280.8600	287.7750	272.4100	272.6700	-5.487%	360,627	+99.296%
2025-10-16	290.1900	294.9999	282.8400	288.5000	-0.517%	320,786	+88.360%
2025-10-15	297.9500	302.5000	284.4200	290.0000	+0.416%	248,835	+87.386%
2025-10-14	283.8500	299.1900	282.4275	288.8000	-1.916%	269,989	+88.165%
2025-10-13	296.5700	296.5700	287.0100	294.4400	+6.047%	218,794	+84.561%
2025-10-10	310.4100	314.4991	276.2600	277.6500	-10.418%	373,772	+95.721%
2025-10-09	307.3500	309.9400	302.8750	309.9400	-0.911%	142,227	+75.331%
2025-10-08	303.0500	313.7900	297.3750	312.7900	+3.573%	296,735	+73.733%
2025-10-07	314.1000	320.8099	300.2008	302.0000	-3.852%	253,965	+79.940%
2025-10-06	317.7600	323.6600	313.3957	314.1000	+1.924%	245,199	+73.009%
2025-10-03	303.8800	314.6800	302.4850	308.1700	+2.713%	322,737	+76.338%
2025-10-02	301.8800	307.9999	293.9400	300.0300	+1.461%	348,216	+81.122%
2025-10-01	297.4900	301.9800	289.5300	295.7100	-1.859%	464,378	+83.768%
2025-09-30	293.0000	301.7800	291.0101	301.3100	+2.801%	291,010	+80.352%
2025-09-29	298.3300	304.0000	290.1200	293.1000	+0.116%	233,395	+85.404%
2025-09-26	294.6100	295.8250	286.7100	292.7600	-0.544%	250,030	+85.620%
2025-09-25	282.2100	298.0400	281.0400	294.3600	+0.228%	356,775	+84.611%
2025-09-24	319.0000	319.0000	292.0000	293.6900	-7.658%	434,436	+85.032%
2025-09-23	304.7900	318.3700	302.0600	318.0450	+4.661%	412,276	+70.863%
2025-09-22	313.3650	318.2098	298.0000	303.8800	-2.867%	485,104	+78.827%
2025-09-19	307.9300	313.9275	303.1701	312.8500	+2.449%	770,885	+73.700%
2025-09-18	292.3900	308.9032	287.9700	305.3700	+9.758%	462,437	+77.955%
2025-09-17	288.9200	288.9200	272.7000	278.2200	-3.598%	354,057	+95.320%
2025-09-16	279.8500	289.3300	279.8500	288.6050	+3.394%	497,453	+88.292%
2025-09-15	264.2800	285.1000	262.5000	279.1300	+7.358%	604,171	+94.683%
2025-09-12	259.3100	260.2200	255.0840	260.0000	+0.553%	257,459	+109.008%
2025-09-11	248.5900	258.9700	248.5900	258.5700	+5.294%	402,480	+110.164%
2025-09-10	250.0000	254.0000	243.7900	245.5700	-0.665%	259,188	+121.289%
2025-09-09	245.7700	249.7397	243.2500	247.2150	+1.081%	352,792	+119.817%
2025-09-08	239.4800	245.4100	236.1250	244.5700	+4.174%	300,431	+122.194%
2025-09-05	234.2200	237.0356	229.6400	234.7700	+1.852%	204,572	+131.469%
2025-09-04	222.7700	232.2800	222.7700	230.5000	+2.677%	378,490	+135.757%
2025-09-03	231.4000	232.6350	222.1200	224.4900	-3.582%	271,504	+142.069%
2025-09-02	236.5900	236.5900	229.0000	232.8300	-3.658%	359,083	+133.398%
2025-08-29	242.6600	247.5199	238.7500	241.6700	-0.535%	302,167	+124.860%
2025-08-28	241.2600	249.8800	238.7500	242.9700	+1.768%	411,357	+123.657%
2025-08-27	245.0000	248.3800	238.4900	238.7500	-2.923%	365,701	+127.610%
2025-08-26	232.6000	248.8600	232.2795	245.9400	+6.178%	538,143	+120.956%
2025-08-25	240.0000	240.0000	231.2888	231.6300	-3.880%	417,726	+134.607%
2025-08-22	223.5000	242.7100	221.5250	240.9800	+7.633%	452,630	+125.504%
2025-08-21	219.0600	224.8200	217.6400	223.8900	+1.033%	264,616	+142.717%
2025-08-20	210.2200	222.2800	204.6050	221.6000	+4.150%	465,868	+145.226%
2025-08-19	225.1900	227.9200	212.2500	212.7700	-6.149%	255,311	+155.403%
2025-08-18	220.6600	230.4300	220.2400	226.7100	+2.380%	294,157	+139.698%
2025-08-15	227.0100	228.4900	214.9600	221.4400	-2.337%	355,403	+145.403%
2025-08-14	219.6700	228.7050	213.6600	226.7400	+3.895%	523,980	+139.667%
2025-08-13	219.6000	220.9875	214.6400	218.2400	+0.729%	239,430	+149.001%
2025-08-12	206.2400	216.8200	204.3000	216.6600	+6.698%	436,245	+150.817%
2025-08-11	199.3400	209.3400	199.1200	203.0600	+1.749%	324,898	+167.615%
2025-08-08	198.0550	202.1500	195.7500	199.5700	+0.387%	453,521	+172.295%
2025-08-07	215.9900	216.3800	192.0000	198.8000	-5.648%	1,114,163	+173.350%
2025-08-06	193.4100	211.3700	187.5600	210.7000	+6.559%	884,382	+157.912%
2025-08-05	201.2600	204.7100	193.7200	197.7300	-1.313%	228,569	+174.829%
2025-08-04	196.2000	200.3600	195.3800	200.3600	+3.765%	210,917	+171.222%
2025-08-01	191.6800	199.3050	186.4900	193.0900	-4.811%	403,869	+181.434%
2025-07-31	194.4200	204.5100	194.4200	202.8500	+3.823%	522,704	+167.893%
2025-07-30	195.7300	200.9200	192.1900	195.3800	+0.987%	209,576	+178.135%
2025-07-29	198.8600	202.5950	192.4000	193.4700	-0.662%	237,939	+180.881%
2025-07-28	198.1000	198.1600	192.6200	194.7600	+2.419%	243,197	+179.020%
2025-07-25	194.0100	194.1718	189.0000	190.1600	-1.787%	255,035	+185.770%
2025-07-24	196.0500	200.0000	191.9100	193.6200	-2.133%	202,403	+180.663%
2025-07-23	197.6000	197.8400	189.2700	197.8400	-0.056%	277,413	+174.677%
2025-07-22	209.6800	211.4900	194.5000	197.9500	-6.060%	492,107	+174.524%
2025-07-21	217.4100	222.3700	210.6200	210.7200	-2.173%	251,456	+157.887%
2025-07-18	214.0500	216.0350	208.9900	215.4000	+2.954%	267,922	+152.284%
2025-07-17	207.5500	212.9025	205.5500	209.2200	+1.736%	156,036	+159.736%
2025-07-16	204.3800	206.4200	198.9600	205.6500	+0.621%	251,161	+164.245%
2025-07-15	209.6000	213.6200	203.6200	204.3800	-0.676%	297,754	+165.887%
2025-07-14	205.8000	207.7950	200.0000	205.7700	-0.305%	140,376	+164.091%
2025-07-11	207.0600	210.5650	204.9900	206.4000	-1.466%	181,462	+163.285%
2025-07-10	211.8500	212.0000	204.3500	209.4700	-0.522%	133,560	+159.426%
2025-07-09	207.1600	213.0000	203.8780	210.5700	+1.167%	266,682	+158.071%
2025-07-08	205.3600	209.1000	201.8750	208.1400	+2.562%	334,956	+161.084%
2025-07-07	208.6400	210.5650	202.1466	202.9400	-4.651%	229,994	+167.774%
2025-07-03	209.8700	214.1300	207.1104	212.8400	+1.662%	175,189	+155.319%
2025-07-02	207.9100	209.8100	204.1100	209.3600	+1.557%	366,011	+159.562%
2025-07-01	210.6800	213.9900	201.9850	206.1500	-3.252%	640,910	+163.604%
2025-06-30	213.9800	214.9400	207.8900	213.0800	+0.070%	703,273	+155.031%
2025-06-27	212.8700	215.1600	208.3000	212.9300	+1.885%	1,319,246	+155.211%
2025-06-26	201.4800	209.5400	200.7800	208.9900	+2.572%	1,502,458	+160.022%
2025-06-25	230.0000	230.9300	199.2900	203.7500	-15.666%	1,087,804	+166.709%
2025-06-24	236.8800	243.3550	234.9150	241.6000	+3.986%	175,760	+124.925%
2025-06-23	226.3600	232.4100	222.2920	232.3400	+1.770%	208,923	+133.890%
2025-06-20	230.0000	230.7100	219.3201	228.3000	+0.057%	260,639	+138.029%
2025-06-18	221.6700	230.5000	220.1300	228.1700	+3.413%	334,158	+138.165%
2025-06-17	217.0000	223.0700	217.0000	220.6400	+0.989%	179,486	+146.293%
2025-06-16	216.2700	222.1400	215.0725	218.4800	+3.905%	296,438	+148.728%
2025-06-13	207.4400	212.4100	206.2600	210.2700	-1.789%	243,835	+158.439%
2025-06-12	209.2500	218.6600	204.0000	214.1000	-0.696%	216,458	+153.816%
2025-06-11	217.9800	227.7100	214.4000	215.6000	+0.163%	402,414	+152.050%
2025-06-10	214.4800	216.3200	208.4400	215.2500	+1.042%	280,648	+152.460%
2025-06-09	209.0000	216.9800	207.1850	213.0300	+3.493%	277,598	+155.091%
2025-06-06	205.1100	207.4300	202.9800	205.8400	+2.597%	131,266	+164.001%
2025-06-05	205.6000	207.6600	198.2000	200.6300	-1.060%	184,009	+170.857%
2025-06-04	207.3400	209.8400	202.7500	202.7800	-1.319%	203,933	+167.985%
2025-06-03	199.9700	206.3887	198.0850	205.4900	+2.755%	174,532	+164.451%
2025-06-02	195.9200	200.5611	195.3709	199.9800	+1.994%	186,873	+171.737%
2025-05-30	193.9900	197.5100	187.0000	196.0700	-0.512%	314,824	+177.156%
2025-05-29	203.6700	203.6700	195.6500	197.0800	-0.293%	113,846	+175.736%
2025-05-28	200.5200	202.5800	195.0775	197.6600	-1.274%	174,115	+174.927%
2025-05-27	202.4800	207.5534	198.3900	200.2100	+1.326%	255,028	+171.425%
2025-05-23	198.0000	200.1500	194.8800	197.5900	-3.156%	252,209	+175.024%
2025-05-22	199.6700	206.0100	197.6200	204.0300	+1.447%	309,263	+166.343%
2025-05-21	203.0200	209.2500	198.7039	201.1200	-2.624%	194,855	+170.197%
2025-05-20	204.4200	208.7500	203.0400	206.5400	+0.311%	142,285	+163.106%
2025-05-19	201.3700	207.6400	200.0100	205.9000	-2.264%	213,754	+163.924%
2025-05-16	206.0000	213.0000	201.9308	210.6700	+2.267%	352,052	+157.948%
2025-05-15	199.0300	206.5700	196.3804	206.0000	+1.478%	288,182	+163.796%
2025-05-14	204.7600	206.5780	198.8200	203.0000	-0.700%	324,794	+167.695%
2025-05-13	205.6900	209.3100	203.8600	204.4300	-0.098%	384,958	+165.822%
2025-05-12	207.0000	211.1766	200.9500	204.6300	+7.694%	342,820	+165.562%
2025-05-09	190.0900	195.5600	185.4901	190.0100	+0.801%	319,179	+185.995%
2025-05-08	184.9200	192.4500	173.1373	188.5000	+13.418%	594,889	+188.286%
2025-05-07	164.2500	166.8350	158.6300	166.2000	+0.563%	282,681	+226.968%
2025-05-06	161.2600	166.7100	159.0100	165.2700	0.000%	239,188	+228.807%
2025-05-05	162.2000	167.3350	160.7700	165.2700	+0.885%	332,166	+228.807%
2025-05-02	160.7900	167.8625	160.2700	163.8200	+4.657%	262,527	+231.718%
2025-05-01	154.6000	160.7900	149.7200	156.5300	+6.585%	320,927	+247.167%
2025-04-30	140.3100	147.1700	138.7400	146.8600	+0.048%	181,894	+270.026%
2025-04-29	147.4600	149.6300	144.8500	146.7900	-1.218%	130,674	+270.202%
2025-04-28	153.1400	155.0350	144.4450	148.6000	-2.901%	216,989	+265.693%
2025-04-25	147.2300	154.5700	147.0350	153.0400	+2.746%	179,046	+255.084%
2025-04-24	140.2100	153.0000	140.2100	148.9500	+8.139%	249,664	+264.834%
2025-04-23	138.2100	146.1930	136.2750	137.7400	+5.621%	299,122	+294.526%
2025-04-22	128.1600	133.7800	127.3000	130.4100	+3.034%	160,279	+316.701%
2025-04-21	125.9200	127.4800	123.5900	126.5700	-2.240%	136,968	+329.343%
2025-04-17	130.1700	131.0000	125.4600	129.4700	-0.239%	196,965	+319.727%
2025-04-16	131.8200	134.9450	125.1900	129.7800	-6.120%	290,540	+318.724%
2025-04-15	137.5500	141.1500	135.5000	138.2400	+0.729%	184,445	+293.099%
2025-04-14	138.0500	143.4600	132.7400	137.2400	+5.569%	378,575	+295.963%
2025-04-11	130.0400	131.6550	123.8600	130.0000	-0.038%	322,330	+318.015%
2025-04-10	140.3300	140.3300	126.0000	130.0500	-13.242%	355,371	+317.855%
2025-04-09	119.3500	150.8000	114.7400	149.9000	+28.350%	685,568	+262.522%
2025-04-08	133.0400	133.3900	113.8150	116.7900	-4.933%	358,604	+365.297%
2025-04-07	109.8300	133.5300	108.6950	122.8500	+3.036%	508,112	+342.344%
2025-04-04	120.0000	122.6300	105.4000	119.2300	-6.413%	643,800	+355.775%
2025-04-03	145.0000	146.1500	126.6500	127.4000	-19.500%	495,525	+326.546%
2025-04-02	148.5300	160.7750	148.3200	158.2600	+2.394%	223,446	+243.372%
2025-04-01	150.9700	157.3500	145.7500	154.5600	+1.106%	232,127	+251.592%
2025-03-31	148.6000	154.7700	142.2500	152.8700	+0.302%	357,806	+255.479%
2025-03-28	163.2000	163.8100	150.4500	152.4100	-8.545%	233,821	+256.551%
2025-03-27	173.8900	175.7200	165.2700	166.6500	-6.434%	211,827	+226.085%
2025-03-26	184.5900	185.4400	173.8250	178.1100	-4.381%	198,495	+205.104%
2025-03-25	186.5500	189.0400	183.1200	186.2700	-1.073%	181,706	+191.738%
2025-03-24	184.3800	190.3300	183.3550	188.2900	+5.627%	201,931	+188.608%
2025-03-21	175.7300	180.3500	172.5000	178.2600	+0.570%	364,599	+204.847%
2025-03-20	179.2200	182.2499	174.1050	177.2500	-2.131%	196,821	+206.584%
2025-03-19	178.3600	184.8068	174.0000	181.1100	+1.867%	346,727	+200.050%
2025-03-18	166.5500	178.5500	166.1250	177.7900	+4.300%	403,415	+205.653%
2025-03-17	167.0300	172.4300	166.8900	170.4600	+2.054%	263,578	+218.796%
2025-03-14	162.4000	170.2600	162.4000	167.0300	+5.435%	268,496	+225.343%
2025-03-13	166.8100	168.7500	155.1900	158.4200	-4.830%	681,793	+243.025%
2025-03-12	162.2200	168.3200	160.6097	166.4600	+6.432%	370,170	+226.457%
2025-03-11	149.9400	159.9200	146.0100	156.4000	+4.072%	370,641	+247.455%
2025-03-10	165.0100	168.0050	147.8800	150.2800	-14.047%	440,408	+261.605%
2025-03-07	177.0900	177.9900	159.7700	174.8400	-1.819%	403,228	+210.810%
2025-03-06	175.3500	205.0000	172.1573	178.0800	-2.256%	816,635	+205.155%
2025-03-05	158.7000	182.6800	155.8800	182.1900	+19.532%	711,083	+198.271%
2025-03-04	149.8100	156.7000	147.2842	152.4200	+0.013%	350,292	+256.528%
2025-03-03	157.6400	162.4500	150.1418	152.4000	-1.772%	289,637	+256.575%
2025-02-28	152.0000	156.8725	145.5500	155.1500	+1.379%	516,584	+250.255%
2025-02-27	169.1200	169.7350	152.6800	153.0400	-8.888%	362,597	+255.084%
2025-02-26	167.7000	172.6945	160.9700	167.9700	+4.844%	173,840	+223.522%
2025-02-25	167.2100	167.7950	157.9400	160.2100	-5.313%	294,313	+239.192%
2025-02-24	179.7400	180.0000	162.9300	169.2000	-5.963%	407,028	+221.170%
2025-02-21	181.6000	184.9900	177.4200	179.9300	-0.100%	253,208	+202.017%
2025-02-20	178.0600	183.8899	175.9000	180.1100	+2.045%	201,851	+201.716%
2025-02-19	181.9900	182.5900	173.2500	176.5000	-3.747%	384,931	+207.887%
2025-02-18	180.5100	187.8199	179.6900	183.3700	+3.359%	238,326	+196.352%
2025-02-14	170.3000	177.4100	167.5000	177.4100	+4.611%	245,255	+206.307%
2025-02-13	166.7300	172.8425	164.4500	169.5900	+1.031%	295,569	+220.432%

.dark-mode .VLKZL8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VLKZL8{ color: #333333; background-color: white; border: 2px solid #333333; }SITMSiTime Corporation Common Stockstock NASDAQ

SITM
SiTime Corporation Common Stock
stock NASDAQ