SiTime (SITM) Stock Chart & Stock Price History → The only AI company to buy (From Porter & Company) (Ad) Free SITM Stock Alerts $121.82 -4.42 (-3.50%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends SiTime Stock Price Performance5 Day Performance-5.89%1 Month Performance+34.95%3 Month Performance+29.60%6 Month Performance+10.12%Year-To-Date Performance-0.21%1 Year Performance+19.53% 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 Email Address Ad Wealthpin ProThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. SITM Stock Chart for Sunday, June, 2, 2024 SITM Chart by TradingView SiTime Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$126.24$121.82-3.50%$128.49$119.72164,022 shs$2.79 billion05/30/2024$125.66$126.24+0.46%$127.45$123.74144,059 shs$2.89 billion05/29/2024$129.45$125.66-2.93%$128.79$124.73144,797 shs$2.87 billion05/28/2024$125.18$129.45+3.41%$131.50$126.01230,005 shs$2.96 billion05/27/2024$125.18$125.18$125.48$121.11156,100 shs$2.86 billion05/24/2024$119.93$125.18+4.38%$125.45$121.11156,189 shs$2.86 billion Get the Latest News and Ratings for SITM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for SiTime and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$123.88$119.93-3.19%$125.93$118.57210,130 shs$2.74 billion05/22/2024$126.02$123.88-1.70%$127.66$123.04260,300 shs$2.83 billion05/21/2024$130.87$126.02-3.71%$129.11$124.91165,039 shs$2.88 billion05/20/2024$127.54$130.87+2.61%$132.50$127.37127,267 shs$2.99 billion05/17/2024$128.07$127.54-0.41%$129.64$125.5097,892 shs$2.92 billion05/16/2024$129.53$128.07-1.13%$129.86$127.36134,778 shs$2.93 billion05/15/2024$127.12$129.53+1.90%$129.84$126.16177,752 shs$2.96 billion05/14/2024$124.01$127.12+2.51%$129.44$124.88333,123 shs$2.91 billion05/13/2024$123.15$124.01+0.70%$127.10$122.76184,344 shs$2.84 billion05/10/2024$124.34$123.15-0.96%$125.72$119.57339,039 shs$2.82 billion05/09/2024$96.92$124.34+28.29%$128.81$109.84848,117 shs$2.84 billion05/08/2024$97.00$96.92-0.08%$97.32$94.82147,414 shs$2.22 billion05/07/2024$96.64$97.00+0.37%$99.98$95.60228,878 shs$2.22 billion05/06/2024$92.25$96.64+4.76%$97.17$92.36187,879 shs$2.21 billion05/03/2024$90.27$92.25+2.19%$94.95$91.45185,139 shs$2.11 billion05/02/2024$87.28$90.27+3.43%$91.81$87.48133,356 shs$2.06 billion05/01/2024$89.12$87.28-2.06%$91.00$86.73292,352 shs$2.00 billion04/30/2024$90.36$89.12-1.37%$91.01$88.51177,065 shs$2.04 billion04/29/2024$88.79$90.36+1.77%$91.65$88.13175,368 shs$2.07 billion04/26/2024$83.07$88.79+6.89%$88.99$83.01246,463 shs$2.03 billion04/25/2024$76.22$83.07+8.99%$83.23$75.74346,214 shs$1.90 billion04/24/2024$74.56$76.22+2.23%$77.11$74.74141,560 shs$1.74 billion04/23/2024$73.71$74.56+1.15%$76.12$73.70165,343 shs$1.71 billion04/22/2024$73.44$73.71+0.37%$75.59$72.39126,789 shs$1.69 billion04/19/2024$74.47$73.44-1.38%$74.36$72.77211,425 shs$1.68 billion04/18/2024$77.13$74.47-3.45%$76.72$73.88185,355 shs$1.69 billion04/17/2024$78.68$77.13-1.97%$79.65$76.94124,121 shs$1.75 billion04/16/2024$78.51$78.68+0.22%$79.19$76.69141,935 shs$1.79 billion04/15/2024$81.63$78.51-3.82%$82.95$77.58217,507 shs$1.78 billion04/12/2024$87.84$81.63-7.07%$86.07$81.22200,331 shs$1.85 billion04/11/2024$82.10$87.84+6.99%$88.09$81.05252,972 shs$1.99 billion04/10/2024$86.02$82.10-4.56%$83.80$80.10448,349 shs$1.86 billion04/09/2024$84.77$86.02+1.47%$87.11$84.89280,444 shs$1.95 billion04/08/2024$83.52$84.77+1.50%$85.36$83.43192,475 shs$1.92 billionAre You Positioned For The New Energy Goldrush? (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/05/2024$87.25$83.52-4.28%$86.74$83.45249,254 shs$1.90 billion04/04/2024$88.80$87.25-1.75%$91.67$87.18283,491 shs$1.98 billion04/03/2024$90.19$88.80-1.54%$89.94$87.80218,446 shs$2.01 billion04/02/2024$94.94$90.19-5.00%$94.50$90.00203,035 shs$2.05 billion04/01/2024$93.23$94.94+1.83%$96.00$92.73130,465 shs$2.15 billion03/29/2024$93.23$93.23$95.44$91.37134,671 shs$2.12 billion03/28/2024$91.09$93.23+2.35%$95.44$91.37134,671 shs$2.12 billion03/27/2024$89.81$91.09+1.43%$91.87$89.01109,652 shs$2.07 billion03/26/2024$93.21$89.81-3.65%$94.06$89.50128,285 shs$2.04 billion03/25/2024$93.80$93.21-0.63%$94.57$91.80137,419 shs$2.11 billion03/22/2024$95.78$93.80-2.07%$96.59$93.53165,450 shs$2.13 billion03/21/2024$88.30$95.78+8.47%$96.25$89.94348,344 shs$2.17 billion03/20/2024$85.55$88.30+3.21%$89.05$84.83133,600 shs$2.00 billion03/19/2024$85.12$85.55+0.51%$87.06$83.83134,267 shs$1.94 billion03/18/2024$84.13$85.12+1.18%$86.86$83.70173,198 shs$1.93 billion03/15/2024$87.18$84.13-3.50%$87.38$84.05358,236 shs$1.91 billion03/14/2024$90.73$87.18-3.91%$91.09$86.40191,341 shs$1.98 billion03/13/2024$93.86$90.73-3.33%$94.06$90.32190,346 shs$2.06 billion03/12/2024$94.43$93.86-0.60%$94.85$91.67159,201 shs$2.13 billion03/11/2024$96.42$94.43-2.06%$96.57$93.76175,158 shs$2.14 billion03/08/2024$96.24$96.42+0.19%$98.38$95.91154,789 shs$2.19 billion03/07/2024$92.91$96.24+3.58%$96.40$93.94204,464 shs$2.18 billion03/06/2024$91.19$92.91+1.89%$96.05$92.07183,037 shs$2.11 billion03/05/2024$94.64$91.19-3.65%$93.64$89.69202,631 shs$2.07 billion03/04/2024$94.00$94.64+0.68%$97.11$93.21314,340 shs$2.15 billion03/01/2024$92.50$94.00+1.62%$95.12$91.80293,486 shs$2.13 billion Related Companies: CEVA Stock Chart XPER Stock Chart ALAB Stock Chart LSCC Stock Chart QRVO Stock Chart AMKR Stock Chart MTSI Stock Chart CRUS Stock Chart RMBS Stock Chart ALGM Stock Chart Receive SITM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SiTime and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SITM) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsWrite this ticker symbol down…StocksToTradeShocking $16T Elon Musk Crypto LeakCrypto 101 Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding SiTime Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.