Free Trial
→ DeFi Coin on Verge of Breakout! (From Crypto 101 Media) (Ad) Free SITM Stock Alerts

SiTime (SITM) Stock Chart & Stock Price History

SiTime logo
$205.36 +3.04 (+1.50%)
(As of 11:47 AM ET)
Compare

SiTime Stock Price Performance

5 Day
Performance
-8.91%
1 Month
Performance
+10.92%
3 Month
Performance
+59.80%
6 Month
Performance
+61.55%
Year-To-Date
Performance
+68.22%
1 Year
Performance
+77.85%
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 Crypto 101 Media
DeFi Coin on Verge of Breakout!
The blueprint for millionaires is here. Don't let this be the missed opportunity you regret for years.
Claim your FREE book now before it's too late!

SITM Stock Chart for Thursday, November, 14, 2024

SITM Chart by TradingView

SiTime Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/13/2024$206.78$202.32
-2.16%		$208.66$201.19138,052 shs$4.73 billion
11/12/2024$215.26$206.78
-3.94%		$214.61$205.33183,611 shs$4.78 billion
11/11/2024$225.45$215.26
-4.52%		$225.57$211.71235,800 shs$4.98 billion
11/08/2024$225.51$225.45
-0.03%		$228.12$217.02337,459 shs$5.21 billion
11/07/2024$189.52$225.51
+18.99%		$227.63$190.25564,383 shs$5.22 billion
11/06/2024$177.16$189.52
+6.98%		$189.64$180.98230,370 shs$4.38 billion
11/05/2024$171.81$177.16
+3.11%		$177.98$169.98233,273 shs$4.10 billion
11/04/2024$170.60$171.81
+0.71%		$174.38$168.70132,245 shs$3.97 billion
11/01/2024$169.01$170.60
+0.94%		$175.98$169.75155,643 shs$3.95 billion
10/31/2024$182.19$169.01
-7.23%		$182.78$166.48201,860 shs$3.91 billion
10/30/2024$186.81$182.19
-2.47%		$187.41$182.0382,670 shs$4.21 billion
10/29/2024$181.86$186.81
+2.72%		$187.56$181.76113,734 shs$4.32 billion
10/28/2024$178.93$181.86
+1.64%		$184.88$178.5576,970 shs$4.21 billion
10/25/2024$181.15$178.93
-1.23%		$185.08$177.82129,129 shs$4.09 billion
10/24/2024$180.31$181.15
+0.47%		$185.70$179.50112,301 shs$4.19 billion
10/23/2024$185.33$180.31
-2.71%		$185.78$178.97155,703 shs$4.12 billion
10/22/2024$184.15$185.33
+0.64%		$188.48$181.95173,457 shs$4.24 billion
10/21/2024$174.97$184.15
+5.25%		$184.34$174.44173,643 shs$4.00 billion
10/18/2024$173.00$174.97
+1.14%		$176.48$169.11145,612 shs$4.00 billion
10/17/2024$172.34$173.00
+0.38%		$178.93$172.25193,285 shs$4.00 billion
10/16/2024$175.16$172.34
-1.61%		$178.41$170.57219,099 shs$3.94 billion
10/15/2024$185.14$175.16
-5.39%		$188.98$173.87213,987 shs$4.01 billion
10/14/2024$185.00$185.14
+0.08%		$187.37$183.87112,174 shs$4.23 billion
10/11/2024$181.00$185.00
+2.21%		$187.47$179.42104,141 shs$4.28 billion
10/10/2024$181.55$181.00
-0.30%		$181.01$175.00124,675 shs$4.14 billion
10/09/2024$181.36$181.55
+0.10%		$182.54$179.82104,701 shs$4.20 billion
10/08/2024$179.68$181.36
+0.93%		$184.34$178.44120,979 shs$4.15 billion
10/07/2024$179.39$179.68
+0.16%		$181.61$176.75170,619 shs$4.11 billion
10/04/2024$176.89$179.39
+1.41%		$182.45$177.22158,541 shs$4.10 billion
10/03/2024$169.62$176.89
+4.29%		$178.88$167.07172,268 shs$4.05 billion
10/02/2024$168.25$169.62
+0.81%		$172.92$166.88118,542 shs$3.88 billion
10/01/2024$171.51$168.25
-1.90%		$170.55$161.79157,184 shs$3.89 billion
09/30/2024$176.03$171.51
-2.57%		$175.93$168.56289,475 shs$3.92 billion
09/27/2024$175.52$176.03
+0.29%		$181.00$174.21140,812 shs$4.07 billion
09/26/2024$167.59$175.52
+4.73%		$178.93$169.69247,434 shs$4.06 billion
09/25/2024$164.86$167.59
+1.66%		$170.65$162.59133,901 shs$3.88 billion
09/24/2024$163.31$164.86
+0.95%		$167.98$164.18109,328 shs$3.77 billion
09/23/2024$163.57$163.31
-0.16%		$166.86$161.76101,600 shs$3.74 billion
09/20/2024$167.91$163.57
-2.58%		$166.74$161.89382,015 shs$3.78 billion
09/19/2024$156.87$167.91
+7.04%		$170.71$163.86313,188 shs$3.88 billion
DeFi Coin on Verge of Breakout! (Ad)

The blueprint for millionaires is here. Don't let this be the missed opportunity you regret for years.

Claim your FREE book now before it's too late!
09/18/2024$153.47$156.87
+2.22%		$165.26$152.46240,221 shs$3.59 billion
09/17/2024$148.23$153.47
+3.54%		$155.00$149.62183,346 shs$3.55 billion
09/16/2024$146.49$148.23
+1.19%		$148.55$143.98116,407 shs$3.43 billion
09/13/2024$141.51$146.49
+3.52%		$147.71$143.36195,825 shs$3.39 billion
09/12/2024$142.36$141.51
-0.60%		$144.54$139.00112,171 shs$3.27 billion
09/11/2024$132.71$142.36
+7.27%		$144.37$131.07187,185 shs$3.29 billion
09/10/2024$133.53$132.71
-0.61%		$133.39$128.98125,339 shs$3.04 billion
09/09/2024$130.54$133.53
+2.29%		$136.26$131.51135,497 shs$3.05 billion
09/06/2024$134.33$130.54
-2.82%		$133.74$127.37159,083 shs$2.99 billion
09/05/2024$135.61$134.33
-0.94%		$136.00$132.4184,470 shs$3.07 billion
09/04/2024$134.16$135.61
+1.08%		$137.80$131.47116,013 shs$3.14 billion
09/03/2024$144.66$134.16
-7.26%		$142.43$130.00198,560 shs$3.10 billion
09/02/2024$144.66$144.66$147.82$141.40160,700 shs$3.35 billion
08/30/2024$146.93$144.66
-1.54%		$147.82$141.40160,769 shs$3.31 billion
08/29/2024$138.49$146.93
+6.09%		$147.36$139.75255,447 shs$3.36 billion
08/28/2024$143.03$138.49
-3.17%		$144.13$136.94146,472 shs$3.17 billion
08/27/2024$144.52$143.03
-1.03%		$143.64$131.94208,224 shs$3.27 billion
08/26/2024$144.75$144.52
-0.16%		$146.50$142.23187,918 shs$3.31 billion
08/23/2024$137.09$144.75
+5.59%		$145.00$139.09155,748 shs$3.31 billion
08/22/2024$142.42$137.09
-3.74%		$142.66$135.98102,829 shs$3.14 billion
08/21/2024$139.26$142.42
+2.27%		$143.00$140.5399,486 shs$3.29 billion
08/20/2024$142.18$139.26
-2.05%		$142.62$137.62119,973 shs$3.22 billion
08/19/2024$139.82$142.18
+1.69%		$142.93$136.40128,825 shs$3.29 billion
08/16/2024$139.86$139.82
-0.03%		$142.75$137.87186,983 shs$3.23 billion
08/15/2024$128.51$139.86
+8.83%		$140.07$132.86200,708 shs$3.23 billion
08/14/2024$130.02$128.51
-1.16%		$132.20$128.44159,844 shs$2.97 billion
08/13/2024$128.47$130.02
+1.21%		$133.91$128.15224,460 shs$3.01 billion

Related Companies

This page (NASDAQ:SITM) was last updated on 11/14/2024 by MarketBeat.com Staff
From Our Partners
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
[Urgent] Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it a...
Paradigm Press | Sponsored
Is Your 401(k) Safe? The Real Risk No One Sees Coming
Every day you wait, your savings are at greater risk. The government isn't slowing down, inflation isn't stopp...
Golden Crest | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Trump won. Buy this coin now.
Juan Villaverde called the top and bottom of every crypto bull market since 2012. He believes Bitcoin will ...
Weiss Ratings | Sponsored
Central Bank Abandons USD
Startling new evidence shows the U.S. Central Bank is abandoning the currency we’ve relied on for centuries – ...
True Gold Republic | Sponsored
Trump’s Back, but DC’s Coming for Your Money!
Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...
Genesis Gold Group | Sponsored
Trump’s IRS Hands Massive ‘Victory Gift’ To 401K Owners
The "Fake Media" has completely ignored Trump's genius "victory gift" to all America First patriots like you. ...
Colonial Metals | Sponsored