SiTime Stock Price History
NASDAQ: SITMTechnologySemiconductorsUSD
612.37-32.69 (-5.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SITM price history at a glance
The price history for SiTime (SITM) on this page begins on November 18, 2019, when the stock closed at $18.05; it most recently closed at $612.37 on October 5, 2026. The highest price in this record is $901.81, reached on May 11, 2026; the latest close is 32.1% below that peak. Across the 6 complete calendar years in the table, SITM finished higher in 5 and lower in 1. Its best year was 2020 (+379.8%) and its worst was 2022 (-65.3%).
Over roughly 7 years the share price changed +3292.6%, a 66.9% compound annual price return (excluding dividends). In the last 12 months alone, SITM has gained 97.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $901.81
- Date of high
- May 11, 2026
- Low since 2019
- $13.00
- Date of low
- Nov 18, 2019
- 52-week high
- $901.81
- 52-week low
- $243.68
- IPO year
- 2019
- Last close
- $612.37
SITM returns
1 week
-13.68%
1 month
+3.81%
3 months
-2.63%
6 months
+45.69%
Year to date
+73.38%
1 year
+97.58%
3 years
+441.68%
5 years
+175.27%
SITM price return, excluding dividends.
SITM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 612.37 | +65.52% |
| 2025 | 369.96 | +57.87% |
| 2024 | 234.35 | +91.96% |
| 2023 | 122.08 | +20.13% |
| 2022 | 101.62 | -65.26% |
| 2021 | 292.54 | +161.36% |
| 2020 | 111.93 | +379.77% |
| 2019* | 23.33 | +29.25% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
SITM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 656.26 | 659.66 | 600.63 | 612.37 | -5.07% | |
| 652.66 | 670.11 | 629.00 | 645.06 | -3.02% | |
| 686.60 | 693.90 | 664.03 | 665.16 | -6.46% | |
| 720.69 | 731.49 | 702.60 | 711.06 | +0.14% | |
| 713.52 | 724.00 | 700.08 | 710.04 | +0.08% | |
| 701.05 | 724.33 | 698.11 | 709.44 | +4.50% | |
| 655.00 | 695.54 | 642.03 | 678.87 | +4.12% | |
| 657.57 | 658.88 | 640.29 | 652.03 | +0.09% | |
| 672.81 | 672.81 | 646.00 | 651.43 | -0.79% | |
| 660.69 | 666.34 | 634.88 | 656.65 | -0.85% | |
| 650.00 | 669.86 | 638.63 | 662.27 | +2.96% | |
| 590.58 | 645.39 | 578.53 | 643.24 | +5.64% | |
| 627.40 | 627.96 | 593.68 | 608.91 | -3.91% | |
| 622.45 | 635.01 | 621.02 | 633.72 | -0.72% | |
| 629.90 | 644.97 | 615.00 | 638.32 | +3.92% | |
| 616.53 | 619.99 | 601.21 | 614.27 | +2.62% | |
| 580.16 | 607.97 | 569.75 | 598.60 | +9.05% | |
| 560.32 | 566.71 | 539.54 | 548.90 | -0.27% | |
| 568.86 | 574.44 | 540.78 | 550.39 | -1.43% | |
| 595.00 | 595.00 | 554.14 | 558.35 | -12.16% | |
| 614.88 | 645.00 | 607.82 | 635.66 | +5.54% | |
| 574.32 | 622.83 | 566.00 | 602.27 | +2.10% | |
| 592.96 | 614.19 | 588.01 | 589.87 | -1.52% | |
| 628.50 | 641.00 | 597.57 | 598.95 | -2.15% | |
| 587.43 | 613.97 | 583.00 | 612.09 | +6.55% | |
| 567.83 | 581.51 | 552.23 | 574.47 | +0.99% | |
| 552.75 | 571.53 | 544.42 | 568.82 | +2.91% | |
| 552.00 | 558.94 | 536.11 | 552.75 | -2.24% | |
| 562.10 | 573.78 | 554.00 | 565.42 | +1.36% | |
| 588.94 | 599.00 | 556.72 | 557.86 | -7.01% | |
| 612.13 | 624.08 | 593.76 | 599.89 | +0.49% | |
| 592.29 | 610.50 | 585.00 | 596.97 | +0.48% | |
| 602.81 | 603.10 | 585.13 | 594.10 | +2.26% | |
| 600.00 | 600.36 | 572.55 | 580.97 | -5.51% | |
| 615.01 | 635.00 | 601.91 | 614.83 | +2.68% | |
| 620.00 | 628.05 | 595.01 | 598.81 | -3.22% | |
| 684.03 | 691.53 | 618.00 | 618.71 | -9.02% | |
| 709.92 | 725.00 | 671.66 | 680.06 | -9.26% | |
| 725.00 | 754.99 | 724.25 | 749.44 | +5.27% | |
| 690.00 | 715.72 | 685.57 | 711.91 | +3.49% | |
| 673.27 | 709.06 | 671.11 | 687.93 | +1.09% | |
| 706.12 | 715.49 | 678.57 | 680.52 | +2.01% | |
| 698.05 | 699.50 | 665.89 | 667.10 | -3.31% | |
| 731.10 | 744.64 | 689.26 | 689.96 | -4.87% | |
| 713.59 | 762.65 | 710.00 | 725.28 | +5.50% | |
| 684.88 | 693.67 | 622.69 | 687.50 | +26.58% | |
| 569.38 | 587.92 | 543.12 | 543.12 | -6.85% | |
| 590.57 | 596.37 | 575.00 | 583.06 | +5.95% | |
| 519.54 | 559.18 | 511.31 | 550.32 | +2.83% | |
| 559.24 | 575.00 | 534.88 | 535.20 | +1.39% | |
| 497.43 | 536.32 | 490.56 | 527.87 | +14.22% | |
| 485.00 | 489.66 | 459.01 | 462.16 | -5.89% | |
| 495.00 | 500.00 | 464.01 | 491.10 | -6.04% | |
| 560.00 | 562.00 | 507.13 | 522.67 | -5.73% | |
| 566.95 | 569.50 | 531.82 | 554.46 | -3.81% | |
| 572.86 | 589.38 | 566.43 | 576.41 | -2.41% | |
| 572.00 | 597.25 | 570.96 | 590.67 | +0.08% | |
| 592.56 | 593.00 | 572.75 | 590.18 | +6.31% | |
| 563.33 | 575.00 | 553.02 | 555.15 | +0.03% | |
| 540.25 | 571.21 | 520.02 | 554.97 | -1.70% | |
| 583.51 | 595.49 | 556.31 | 564.59 | -7.80% | |
| 636.04 | 636.13 | 585.94 | 612.38 | -1.84% | |
| 634.98 | 634.98 | 605.77 | 623.83 | +3.53% | |
| 607.15 | 624.92 | 596.83 | 602.55 | -4.20% | |
| 636.00 | 643.62 | 620.64 | 628.94 | -2.96% | |
| 655.51 | 672.64 | 647.75 | 648.15 | +5.88% | |
| 585.04 | 615.62 | 580.00 | 612.13 | +3.37% | |
| 580.00 | 599.25 | 564.00 | 592.19 | -3.78% | |
| 609.81 | 643.57 | 608.88 | 615.46 | +2.29% | |
| 703.11 | 709.88 | 586.15 | 601.66 | -14.52% | |
| 727.50 | 733.00 | 695.00 | 703.84 | -5.60% | |
| 710.47 | 757.80 | 707.49 | 745.56 | +4.94% | |
| 675.47 | 712.81 | 642.24 | 710.47 | +5.69% | |
| 653.89 | 690.00 | 625.84 | 672.19 | -0.52% | |
| 737.28 | 741.83 | 672.54 | 675.70 | -2.42% | |
| 712.40 | 728.47 | 681.36 | 692.47 | -2.04% | |
| 693.78 | 725.71 | 687.01 | 706.90 | -6.14% | |
| 736.35 | 755.52 | 718.29 | 753.12 | +3.30% | |
| 707.50 | 732.09 | 689.76 | 729.04 | +7.65% | |
| 700.11 | 707.80 | 672.46 | 677.21 | -1.12% | |
| 759.64 | 759.64 | 683.29 | 684.86 | -7.76% | |
| 750.00 | 769.47 | 728.45 | 742.46 | +1.72% | |
| 727.38 | 742.96 | 715.72 | 729.89 | +1.20% | |
| 686.30 | 723.20 | 674.00 | 721.24 | +8.58% | |
| 656.02 | 694.00 | 647.56 | 664.23 | +0.71% | |
| 682.91 | 692.30 | 609.15 | 659.52 | -0.72% | |
| 656.36 | 668.78 | 632.50 | 664.28 | +6.17% | |
| 670.00 | 695.53 | 620.12 | 625.68 | -11.50% | |
| 685.00 | 721.35 | 664.00 | 706.98 | -0.81% | |
| 722.08 | 722.92 | 675.50 | 712.75 | +1.66% | |
| 684.50 | 704.98 | 682.19 | 701.08 | +5.42% | |
| 688.89 | 698.00 | 661.82 | 665.01 | -6.36% | |
| 733.57 | 733.57 | 687.70 | 710.20 | -2.65% | |
| 727.30 | 740.00 | 700.34 | 729.51 | +0.45% | |
| 752.91 | 753.47 | 702.72 | 726.21 | -2.28% | |
| 758.00 | 764.48 | 721.30 | 743.12 | +2.00% | |
| 723.05 | 744.50 | 718.00 | 728.56 | +2.36% | |
| 696.27 | 723.70 | 693.11 | 711.79 | +2.12% | |
| 686.51 | 703.45 | 668.48 | 697.00 | +0.48% | |
| 677.25 | 704.66 | 657.38 | 693.66 | -4.40% | |
| 785.00 | 785.00 | 707.23 | 725.59 | -6.26% | |
| 783.10 | 794.36 | 759.80 | 774.06 | -5.63% | |
| 825.55 | 839.99 | 800.00 | 820.21 | -1.81% | |
| 859.90 | 859.90 | 804.34 | 835.31 | -1.40% | |
| 874.88 | 881.16 | 795.26 | 847.19 | -6.02% | |
| 833.08 | 901.81 | 810.80 | 901.48 | +8.21% | |
| 803.00 | 839.03 | 783.00 | 833.08 | +4.49% | |
| 835.05 | 845.00 | 759.05 | 797.31 | +27.91% | |
| 612.53 | 627.00 | 588.68 | 623.33 | +4.47% | |
| 575.75 | 599.02 | 569.29 | 596.64 | +5.66% | |
| 560.54 | 574.61 | 555.07 | 564.68 | +1.08% | |
| 553.72 | 567.50 | 550.43 | 558.63 | -0.63% | |
| 537.47 | 562.16 | 525.26 | 562.15 | +6.63% | |
| 523.34 | 538.00 | 511.53 | 527.20 | +2.24% | |
| 515.00 | 536.64 | 502.78 | 515.67 | -5.90% | |
| 567.61 | 574.03 | 536.27 | 547.98 | -3.91% | |
| 569.99 | 591.13 | 568.01 | 570.26 | +2.54% | |
| 533.14 | 560.57 | 526.87 | 556.13 | +6.03% | |
| 536.05 | 543.87 | 518.30 | 524.51 | +0.18% | |
| 530.78 | 539.99 | 515.33 | 523.57 | -0.86% | |
| 505.42 | 532.84 | 501.53 | 528.10 | +4.86% | |
| 484.05 | 505.00 | 480.00 | 503.63 | +7.03% | |
| 457.51 | 474.00 | 448.00 | 470.56 | +3.61% | |
| 441.25 | 458.27 | 441.18 | 454.15 | +1.82% | |
| 452.73 | 460.28 | 444.50 | 446.04 | -0.23% | |
| 418.42 | 448.20 | 415.96 | 447.08 | +6.37% | |
| 413.23 | 430.02 | 408.00 | 420.32 | +3.35% | |
| 394.90 | 408.00 | 392.77 | 406.69 | +2.98% | |
| 400.00 | 403.05 | 379.05 | 394.92 | +6.30% | |
| 360.00 | 372.61 | 355.37 | 371.50 | +2.08% | |
| 346.14 | 366.43 | 343.77 | 363.94 | +4.87% | |
| 331.50 | 351.64 | 330.13 | 347.05 | -2.05% | |
| 354.78 | 366.39 | 349.84 | 354.33 | +2.60% | |
| 316.48 | 351.28 | 316.48 | 345.35 | +10.96% | |
| 331.13 | 333.15 | 306.62 | 311.23 | -4.88% | |
| 328.16 | 335.57 | 319.01 | 327.20 | -2.23% | |
| 344.48 | 347.73 | 331.55 | 334.67 | -5.59% | |
| 359.42 | 375.28 | 345.79 | 354.50 | +0.04% | |
| 338.28 | 357.85 | 337.00 | 354.35 | +2.36% | |
| 339.30 | 364.18 | 336.00 | 346.17 | +6.41% | |
| 356.45 | 358.50 | 322.91 | 325.32 | -8.73% | |
| 331.12 | 362.80 | 328.00 | 356.43 | +3.68% | |
| 351.94 | 357.46 | 343.26 | 343.78 | -0.64% | |
| 341.58 | 352.00 | 338.66 | 346.00 | +1.26% | |
| 338.28 | 355.00 | 338.24 | 341.69 | +4.77% | |
| 333.39 | 342.94 | 321.87 | 326.13 | +1.01% | |
| 341.12 | 346.67 | 310.85 | 322.88 | -7.99% | |
| 353.51 | 364.49 | 348.60 | 350.93 | -1.23% | |
| 356.50 | 373.24 | 354.00 | 355.30 | -0.29% | |
| 316.24 | 357.53 | 305.21 | 356.34 | +8.86% | |
| 343.22 | 353.94 | 325.10 | 327.35 | -8.07% | |
| 377.19 | 391.84 | 351.82 | 356.09 | -7.14% | |
| 409.78 | 417.71 | 380.11 | 383.47 | -5.64% | |
| 418.59 | 421.29 | 395.48 | 406.41 | -7.80% | |
| 390.06 | 441.49 | 390.06 | 440.80 | +10.79% | |
| 391.40 | 399.17 | 383.04 | 397.88 | +0.01% | |
| 419.37 | 419.37 | 385.00 | 397.86 | -4.86% | |
| 406.50 | 426.75 | 406.25 | 418.17 | +3.31% | |
| 400.15 | 410.99 | 395.00 | 404.79 | +2.22% | |
| 411.35 | 411.35 | 388.00 | 396.01 | -2.69% | |
| 395.31 | 418.00 | 393.52 | 406.97 | +2.62% | |
| 404.74 | 410.85 | 389.21 | 396.57 | -3.45% | |
| 414.55 | 428.35 | 403.97 | 410.72 | -0.80% | |
| 413.08 | 420.77 | 392.95 | 414.05 | -1.47% | |
| 414.53 | 431.00 | 410.40 | 420.23 | -0.70% | |
| 446.50 | 446.96 | 416.01 | 423.20 | -3.00% | |
| 420.00 | 437.39 | 414.66 | 436.28 | +5.44% | |
| 420.36 | 429.28 | 410.43 | 413.76 | -0.86% | |
| 419.00 | 433.83 | 415.00 | 417.36 | -0.32% | |
| 424.86 | 440.00 | 400.67 | 418.69 | +2.05% | |
| 384.42 | 438.19 | 337.51 | 410.29 | +17.91% | |
| 357.17 | 371.79 | 338.59 | 347.96 | -1.00% | |
| 381.86 | 398.59 | 348.05 | 351.47 | -6.07% | |
| 352.64 | 382.50 | 352.64 | 374.18 | +3.05% | |
| 359.93 | 384.93 | 359.93 | 363.11 | -0.68% | |
| 359.07 | 371.50 | 348.75 | 365.58 | +1.24% | |
| 365.45 | 378.37 | 349.02 | 361.12 | +0.85% | |
| 351.79 | 365.99 | 350.00 | 358.08 | +3.64% | |
| 345.02 | 351.85 | 340.78 | 345.49 | +0.76% | |
| 363.45 | 367.49 | 341.06 | 342.90 | -5.47% | |
| 385.00 | 393.80 | 362.05 | 362.73 | -3.97% | |
| 371.02 | 381.59 | 359.99 | 377.71 | +4.02% | |
| 361.45 | 374.93 | 357.50 | 363.13 | -2.24% | |
| 359.17 | 383.33 | 357.50 | 371.44 | +5.07% | |
| 365.83 | 367.28 | 353.24 | 353.52 | +1.24% | |
| 344.40 | 351.52 | 336.60 | 349.20 | -0.41% | |
| 348.21 | 364.74 | 345.82 | 350.63 | +1.77% | |
| 330.00 | 348.50 | 330.00 | 344.53 | +0.68% | |
| 335.05 | 348.57 | 333.00 | 342.20 | +2.73% | |
| 340.09 | 340.74 | 329.50 | 333.10 | -2.81% | |
| 337.83 | 345.47 | 327.50 | 342.73 | -0.59% | |
| 334.00 | 345.02 | 324.21 | 344.75 | +3.52% | |
| 375.43 | 382.85 | 329.17 | 333.03 | -9.98% | |
| 365.57 | 373.88 | 359.01 | 369.96 | +4.75% | |
| 369.15 | 369.83 | 352.42 | 353.19 | -2.91% | |
| 369.77 | 370.69 | 361.06 | 363.77 | -1.47% | |
| 371.73 | 375.27 | 366.45 | 369.21 | -2.09% | |
| 382.29 | 382.72 | 370.54 | 377.11 | -0.25% | |
| 381.81 | 381.99 | 376.86 | 378.07 | -0.98% | |
| 375.74 | 383.65 | 369.69 | 381.83 | +1.42% | |
| 378.77 | 385.48 | 372.43 | 376.50 | +2.70% | |
| 361.36 | 379.00 | 361.31 | 366.61 | +2.20% | |
| 374.31 | 379.28 | 356.26 | 358.73 | +0.74% | |
| 365.42 | 374.71 | 346.30 | 356.09 | -2.07% | |
| 356.94 | 367.82 | 353.59 | 363.60 | +0.10% | |
| 373.00 | 377.64 | 360.49 | 363.25 | +0.33% | |
| 384.65 | 386.00 | 357.31 | 362.05 | -6.11% | |
| 372.41 | 387.52 | 368.28 | 385.61 | +2.46% | |
| 364.64 | 381.41 | 364.64 | 376.36 | +2.69% | |
| 357.92 | 372.12 | 356.67 | 366.49 | +1.25% | |
| 360.46 | 366.30 | 355.68 | 361.95 | +2.81% | |
| 351.85 | 357.31 | 344.47 | 352.05 | +0.45% | |
| 342.80 | 367.41 | 340.10 | 350.49 | +1.15% | |
| 313.61 | 349.00 | 310.52 | 346.50 | +12.54% | |
| 293.68 | 310.00 | 288.89 | 307.90 | +7.24% | |
| 289.61 | 296.80 | 284.32 | 287.11 | -3.56% | |
| 294.99 | 301.53 | 292.68 | 297.70 | +2.91% | |
| 286.77 | 295.83 | 284.28 | 289.29 | +0.92% | |
| 279.61 | 289.42 | 264.79 | 286.64 | +2.51% | |
| 269.83 | 284.32 | 269.83 | 279.61 | +4.38% | |
| 252.60 | 274.38 | 243.68 | 267.87 | +5.98% | |
| 284.31 | 287.67 | 251.16 | 252.76 | -6.49% | |
| 256.20 | 278.00 | 255.97 | 270.30 | +5.80% | |
| 263.49 | 268.76 | 252.02 | 255.49 | -4.97% | |
| 278.82 | 285.42 | 265.20 | 268.85 | -4.86% | |
| 275.19 | 297.78 | 275.19 | 282.58 | -2.11% | |
| 300.78 | 303.45 | 279.50 | 288.66 | -5.62% | |
| 310.00 | 317.23 | 303.03 | 305.85 | -0.26% | |
| 315.07 | 320.79 | 305.01 | 306.66 | -4.61% | |
| 342.16 | 347.50 | 320.00 | 321.49 | -1.67% | |
| 323.05 | 330.00 | 299.08 | 326.94 | -3.79% | |
| 329.00 | 386.00 | 327.00 | 339.81 | +21.77% | |
| 279.50 | 288.00 | 277.90 | 279.07 | -0.09% | |
| 273.37 | 287.24 | 269.64 | 279.31 | -3.10% | |
| 292.86 | 297.65 | 287.34 | 288.24 | -0.48% | |
| 282.76 | 295.77 | 279.47 | 289.64 | +4.51% | |
| 278.48 | 285.01 | 275.22 | 277.14 | -0.18% | |
| 275.73 | 285.03 | 272.83 | 277.63 | +2.35% | |
| 276.80 | 279.60 | 265.00 | 271.26 | -2.00% | |
| 274.26 | 279.70 | 272.75 | 276.80 | +3.24% | |
| 282.97 | 286.32 | 267.12 | 268.11 | -2.00% | |
| 263.12 | 275.87 | 263.12 | 273.57 | +3.04% | |
| 283.38 | 286.79 | 263.14 | 265.49 | -8.38% | |
| 290.53 | 295.99 | 284.43 | 289.76 | -0.57% | |
| 278.48 | 294.09 | 275.00 | 291.42 | +6.88% | |
| 280.86 | 287.78 | 272.41 | 272.67 | -5.49% | |
| 290.19 | 295.00 | 282.84 | 288.50 | -0.52% | |
| 297.95 | 302.50 | 284.42 | 290.00 | +0.42% | |
| 283.85 | 299.19 | 282.43 | 288.80 | -1.92% | |
| 296.57 | 296.57 | 287.01 | 294.44 | +6.05% | |
| 310.41 | 314.50 | 276.26 | 277.65 | -10.42% | |
| 307.35 | 309.94 | 302.88 | 309.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SITM chart for longer ranges.