SITM Quote, Trading Chart, SiTime Corporation

home / stock / sitm / sitm quote

Stock Information
Company Name: SiTime Corporation
Stock Symbol: SITM
Market: NASDAQ
Website: sitime.com
Menu
SITM SITM Quote SITM Short SITM News SITM Articles SITM Message Board
Get SITM Alerts

News, Short Squeeze, Breakout and More Instantly...
SITM Quote
Last:$369.18
Change Percent:-6.18%
Open:$377.19
Previous Close:$393.48
High:$391.84
Low:$367.95
Volume:168,475
Last Trade Date Time:03/05/2026 12:45:37 pm
Quotes are delayed by 15 to 20 minutes.
SITM Chart
Last Twenty Trading Days
Date:2026-03-05
Open:$377.19
Close:$393.48
High:$391.84
Low:$367.95
Volume:168,475
Date:2026-03-04
Open:$409.775
Close:$415.05
High:$417.7105
Low:$391.87
Volume:203,389
Date:2026-03-03
Open:$418.59
Close:$425.6
High:$421.29
Low:$395.48
Volume:203,278
Date:2026-03-02
Open:$390.06
Close:$393.41
High:$427.42
Low:$390.06
Volume:129,018
Date:2026-02-27
Open:$391.4
Close:$389.865
High:$399
Low:$383.04
Volume:91,269
Date:2026-02-26
Open:$419.37
Close:$422.17
High:$419.37
Low:$389.32
Volume:118,508
Date:2026-02-25
Open:$406.5
Close:$408.45
High:$424.71
Low:$406.25
Volume:103,830
Date:2026-02-24
Open:$400.15
Close:$389.3501
High:$410.9
Low:$395
Volume:115,680
Date:2026-02-23
Open:$411.35
Close:$407.19
High:$411.35
Low:$389
Volume:112,692
Date:2026-02-20
Open:$395.31
Close:$393.66
High:$418
Low:$393.515
Volume:98,507
Date:2026-02-19
Open:$404.74
Close:$415.1301
High:$410.85
Low:$393.66
Volume:85,009
Date:2026-02-18
Open:$414.55
Close:$403.26
High:$428.345
Low:$413.23
Volume:72,003
Date:2026-02-17
Open:$413.08
Close:$420.23
High:$417.09
Low:$392.95
Volume:132,474
Date:2026-02-16
Open:$411.046
Close:$425.28
High:$431
Low:$410.4001
Volume:437,443
Date:2026-02-13
Open:$411.046
Close:$424.815
High:$429.93
Low:$410.4001
Volume:114,167
Date:2026-02-12
Open:$446.5
Close:$427.795
High:$446.955
Low:$420.38
Volume:167,073
Date:2026-02-11
Open:$420
Close:$427.975
High:$433.51
Low:$414.6601
Volume:96,897
Date:2026-02-10
Open:$420.36
Close:$421.53
High:$429.28
Low:$410.43
Volume:142,044
Date:2026-02-09
Open:$419
Close:$421.6
High:$433.83
Low:$415
Volume:172,179
Date:2026-02-06
Open:$424.86
Close:$437.07
High:$440
Low:$400.67
Volume:269,082