Sitime Corporation (SITM) Historical Stock Data
350.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SITM is up 0.41% a day on average. There have been 17 days where Sitime Corporation closed green and 13 days where SITM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 342.80 | 350.49 | ↑$7.69 (2.24%) | 340.10 | 367.41 | 675.55K |
| 2025-12-03 | 313.61 | 346.50 | ↑$32.89 (10.49%) | 310.52 | 349.00 | 745.03K |
| 2025-12-02 | 293.68 | 307.90 | ↑$14.22 (4.84%) | 288.89 | 310.00 | 382.57K |
| 2025-12-01 | 289.61 | 287.11 | ↓$2.50 (-0.86%) | 284.32 | 296.80 | 365.58K |
| 2025-11-28 | 294.99 | 297.70 | ↑$2.71 (0.92%) | 292.68 | 301.53 | 128.33K |
| 2025-11-26 | 286.77 | 289.29 | ↑$2.52 (0.88%) | 284.28 | 295.83 | 262.23K |
| 2025-11-25 | 279.61 | 286.64 | ↑$7.03 (2.51%) | 264.79 | 289.42 | 225.41K |
| 2025-11-24 | 269.83 | 279.61 | ↑$9.78 (3.62%) | 269.83 | 284.32 | 233.75K |
| 2025-11-21 | 252.60 | 267.87 | ↑$15.27 (6.05%) | 243.68 | 274.38 | 439.01K |
| 2025-11-20 | 284.31 | 252.76 | ↓$31.55 (-11.10%) | 251.16 | 287.67 | 386.79K |
| 2025-11-19 | 256.20 | 270.30 | ↑$14.10 (5.50%) | 255.97 | 278.00 | 390.80K |
| 2025-11-18 | 263.49 | 255.49 | ↓$8.00 (-3.04%) | 252.02 | 268.76 | 452.24K |
| 2025-11-17 | 278.82 | 268.85 | ↓$9.97 (-3.58%) | 265.20 | 285.42 | 310.56K |
| 2025-11-14 | 275.19 | 282.58 | ↑$7.39 (2.69%) | 275.19 | 297.78 | 372.46K |
| 2025-11-13 | 300.78 | 288.66 | ↓$12.12 (-4.03%) | 279.50 | 303.45 | 404.24K |
| 2025-11-12 | 310.00 | 305.85 | ↓$4.15 (-1.34%) | 303.03 | 317.23 | 317.44K |
| 2025-11-11 | 315.07 | 306.66 | ↓$8.41 (-2.67%) | 305.01 | 320.79 | 257.68K |
| 2025-11-10 | 342.16 | 321.49 | ↓$20.67 (-6.04%) | 320.00 | 347.50 | 471.20K |
| 2025-11-07 | 323.05 | 326.94 | ↑$3.89 (1.20%) | 299.08 | 330.00 | 527.83K |
| 2025-11-06 | 329.00 | 339.81 | ↑$10.81 (3.29%) | 327.00 | 386.00 | 1.56M |
| 2025-11-05 | 279.50 | 279.07 | ↓$0.43 (-0.15%) | 277.90 | 288.00 | 395.97K |
| 2025-11-04 | 273.37 | 279.31 | ↑$5.94 (2.17%) | 269.64 | 287.24 | 353.15K |
| 2025-11-03 | 292.86 | 288.24 | ↓$4.62 (-1.58%) | 287.34 | 297.65 | 289.49K |
| 2025-10-31 | 282.76 | 289.64 | ↑$6.88 (2.43%) | 279.47 | 295.77 | 343.04K |
| 2025-10-30 | 278.48 | 277.14 | ↓$1.34 (-0.48%) | 275.22 | 285.01 | 182.47K |
| 2025-10-29 | 275.73 | 277.63 | ↑$1.90 (0.69%) | 272.83 | 285.03 | 184.67K |
| 2025-10-28 | 276.80 | 271.26 | ↓$5.54 (-2.00%) | 265.00 | 279.60 | 290.07K |
| 2025-10-27 | 274.26 | 276.80 | ↑$2.54 (0.93%) | 272.75 | 279.70 | 241.58K |
| 2025-10-24 | 282.97 | 268.11 | ↓$14.86 (-5.25%) | 267.12 | 286.32 | 211.49K |
| 2025-10-23 | 263.12 | 273.57 | ↑$10.45 (3.97%) | 263.12 | 275.87 | 357.14K |
Create an account or log in to view more rows.
$SITM my hands are made out of diamonds
$SITM nice!!!
$SITM Fake dip news.
$SITM Market is down
No worries
$SITM Longs will be rewarded handsomely
$SITM Bearish..
$SITM bear trap?
$SITM yeah we're going green today
$SITM Here we go!!!
$SITM no pain no gain