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
Get SITM Alerts

News, Short Squeeze, Breakout and More Instantly...
SITM Quote
Last:$717.66
Change Percent:-1.88%
Open:$695.5
Previous Close:$731.44
High:$725.7099
Low:$687.01
Volume:189,520
Last Trade Date Time:06/23/2026 12:24:24 pm
Quotes are delayed by 15 to 20 minutes.
SITM Chart
Last Twenty Trading Days
Date:2026-06-23
Open:$695.5
Close:$731.44
High:$725.7099
Low:$687.01
Volume:189,520
Date:2026-06-22
Open:$736.35
Close:$729.04
High:$750
Low:$718.285
Volume:382,130
Date:2026-06-19
Open:$707.5
Close:$713.82
High:$732.09
Low:$689.755
Volume:671,853
Date:2026-06-18
Open:$707.5
Close:$693.1625
High:$715.85
Low:$689.755
Volume:291,082
Date:2026-06-17
Open:$700.11
Close:$706.265
High:$707.8
Low:$685.71
Volume:145,921
Date:2026-06-16
Open:$759.64
Close:$736.27
High:$759.64
Low:$692.82
Volume:268,635
Date:2026-06-15
Open:$750
Close:$736.7
High:$769.47
Low:$730.84
Volume:263,983
Date:2026-06-12
Open:$727.38
Close:$678.61
High:$742.88
Low:$715.72
Volume:155,720
Date:2026-06-11
Open:$686.3
Close:$664.27
High:$712.48
Low:$675
Volume:255,195
Date:2026-06-10
Open:$656.02
Close:$617.945
High:$694
Low:$647.56
Volume:258,940
Date:2026-06-09
Open:$682.91
Close:$660.459
High:$692.3
Low:$609.15
Volume:221,832
Date:2026-06-08
Open:$656.355
Close:$634.99
High:$668.78
Low:$632.5
Volume:245,067
Date:2026-06-05
Open:$670
Close:$707.525
High:$695.53
Low:$634.39
Volume:271,230
Date:2026-06-04
Open:$685
Close:$703.05
High:$707.57
Low:$664
Volume:299,425
Date:2026-06-03
Open:$722.08
Close:$691.05
High:$722.9199
Low:$675.5
Volume:318,161
Date:2026-06-02
Open:$684.5
Close:$677.26
High:$704.98
Low:$683.245
Volume:194,299
Date:2026-06-01
Open:$688.89
Close:$713.855
High:$697.9999
Low:$661.82
Volume:298,148
Date:2026-05-29
Open:$733.57
Close:$735.845
High:$733.57
Low:$687.7001
Volume:288,542
Date:2026-05-28
Open:$727.3
Close:$727.33
High:$740
Low:$700.335
Volume:189,857
Date:2026-05-27
Open:$752.91
Close:$735.51
High:$753.465
Low:$702.7201
Volume:252,309