Free Trial

SiTime (SITM) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free SITM Stock Alerts
$121.82
-4.42 (-3.50%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

SiTime Stock Price Performance

5 Day
Performance
-2.68%
1 Month
Performance
+39.57%
3 Month
Performance
+29.60%
6 Month
Performance
+10.12%
Year-To-Date
Performance
-0.21%
1 Year
Performance
+18.42%
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 Weiss Ratings
On June 10, Nvidia makes its next big move
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

SITM Stock Chart for Saturday, June, 1, 2024

SITM Chart by TradingView

SiTime Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$126.24$121.82
-3.50%		$128.49$119.72164,022 shs$2.79 billion
05/30/2024$125.66$126.24
+0.46%		$127.45$123.74144,059 shs$2.89 billion
05/29/2024$129.45$125.66
-2.93%		$128.79$124.73144,797 shs$2.87 billion
05/28/2024$125.18$129.45
+3.41%		$131.50$126.01230,005 shs$2.96 billion
05/27/2024$125.18$125.18$125.48$121.11156,100 shs$2.86 billion
05/24/2024$119.93$125.18
+4.38%		$125.45$121.11156,189 shs$2.86 billion
05/23/2024$123.88$119.93
-3.19%		$125.93$118.57210,130 shs$2.74 billion
05/22/2024$126.02$123.88
-1.70%		$127.66$123.04260,300 shs$2.83 billion
05/21/2024$130.87$126.02
-3.71%		$129.11$124.91165,039 shs$2.88 billion
05/20/2024$127.54$130.87
+2.61%		$132.50$127.37127,267 shs$2.99 billion
05/17/2024$128.07$127.54
-0.41%		$129.64$125.5097,892 shs$2.92 billion
05/16/2024$129.53$128.07
-1.13%		$129.86$127.36134,778 shs$2.93 billion
05/15/2024$127.12$129.53
+1.90%		$129.84$126.16177,752 shs$2.96 billion
05/14/2024$124.01$127.12
+2.51%		$129.44$124.88333,123 shs$2.91 billion
05/13/2024$123.15$124.01
+0.70%		$127.10$122.76184,344 shs$2.84 billion
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
“This will be one of the biggest revolutions ever.” - NVIDIA CEO (Ad)

NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.

A new breakthrough tech could add up to $20 trillion to the U.S. economy.
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
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

Related Companies:
This page (NASDAQ:SITM) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders