Sitime Corporation (SITM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 713.59 | 762.65 | 710.00 | 725.28 | +5.50% | 725,800 |
| 2026-08-06 | 684.88 | 693.66 | 622.69 | 687.50 | +26.58% | 1,398,100 |
| 2026-08-05 | 569.38 | 587.92 | 543.12 | 543.12 | -6.85% | 680,000 |
| 2026-08-04 | 590.57 | 596.37 | 575.00 | 583.06 | +5.95% | 456,900 |
| 2026-08-03 | 519.54 | 559.18 | 511.31 | 550.32 | +2.83% | 355,600 |
| 2026-07-31 | 559.24 | 575.00 | 534.88 | 535.20 | +1.39% | 470,900 |
| 2026-07-30 | 497.43 | 536.32 | 490.56 | 527.87 | +14.22% | 664,900 |
| 2026-07-29 | 485.00 | 489.66 | 459.01 | 462.16 | -5.89% | 512,000 |
| 2026-07-28 | 495.00 | 500.00 | 464.01 | 491.10 | -6.04% | 511,600 |
| 2026-07-27 | 560.00 | 562.00 | 507.13 | 522.67 | -5.73% | 373,800 |
| 2026-07-24 | 566.95 | 569.50 | 531.82 | 554.46 | -3.81% | 431,100 |
| 2026-07-23 | 572.86 | 589.38 | 566.43 | 576.41 | -2.41% | 190,200 |
| 2026-07-22 | 572.00 | 597.25 | 570.96 | 590.67 | +0.08% | 340,500 |
| 2026-07-21 | 592.56 | 593.00 | 572.75 | 590.18 | +6.31% | 530,300 |
| 2026-07-20 | 563.33 | 575.00 | 553.02 | 555.15 | +0.03% | 429,800 |
| 2026-07-17 | 540.25 | 571.21 | 520.02 | 554.97 | -1.70% | 490,000 |
| 2026-07-16 | 583.51 | 595.49 | 556.31 | 564.59 | -7.80% | 664,600 |
| 2026-07-15 | 636.04 | 636.13 | 585.94 | 612.38 | -1.84% | 279,500 |
| 2026-07-14 | 634.98 | 634.98 | 605.77 | 623.83 | +3.53% | 278,200 |
| 2026-07-13 | 607.15 | 624.92 | 596.83 | 602.55 | -4.20% | 266,000 |
| 2026-07-10 | 636.00 | 643.62 | 620.63 | 628.94 | -2.96% | 246,600 |
| 2026-07-09 | 655.51 | 672.63 | 647.75 | 648.15 | +5.88% | 465,900 |
| 2026-07-08 | 585.04 | 615.62 | 580.00 | 612.13 | +3.37% | 514,900 |
| 2026-07-07 | 580.00 | 599.25 | 564.00 | 592.19 | -3.78% | 823,200 |
| 2026-07-06 | 609.81 | 643.57 | 608.88 | 615.46 | +2.29% | 405,000 |
| 2026-07-02 | 703.11 | 709.88 | 586.15 | 601.66 | -14.52% | 851,200 |
| 2026-07-01 | 727.50 | 733.00 | 695.00 | 703.84 | -5.60% | 298,300 |
| 2026-06-30 | 710.47 | 757.80 | 707.49 | 745.56 | +4.94% | 536,900 |
| 2026-06-29 | 675.47 | 712.81 | 642.24 | 710.47 | +5.69% | 535,000 |
| 2026-06-26 | 653.89 | 690.00 | 625.84 | 672.19 | -0.52% | 3,537,200 |
| 2026-06-25 | 737.28 | 741.83 | 672.53 | 675.70 | -2.42% | 554,500 |
| 2026-06-24 | 712.40 | 728.47 | 681.36 | 692.47 | -2.04% | 542,900 |
| 2026-06-23 | 693.78 | 725.71 | 687.01 | 706.90 | -6.14% | 418,800 |
| 2026-06-22 | 736.35 | 755.52 | 718.28 | 753.12 | +3.30% | 802,200 |
| 2026-06-18 | 707.50 | 732.09 | 689.75 | 729.04 | +7.65% | 671,900 |
| 2026-06-17 | 700.11 | 707.80 | 672.46 | 677.21 | -1.12% | 394,900 |
| 2026-06-16 | 759.64 | 759.64 | 683.29 | 684.86 | -7.76% | 499,900 |
| 2026-06-15 | 750.00 | 769.47 | 728.45 | 742.46 | +1.72% | 582,200 |
| 2026-06-12 | 727.38 | 742.96 | 715.72 | 729.89 | +1.20% | 432,700 |
| 2026-06-11 | 686.30 | 723.20 | 674.00 | 721.24 | +8.58% | 488,500 |
| 2026-06-10 | 656.02 | 694.00 | 647.56 | 664.23 | +0.71% | 489,200 |
| 2026-06-09 | 682.91 | 692.30 | 609.15 | 659.52 | -0.72% | 541,000 |
| 2026-06-08 | 656.36 | 668.78 | 632.50 | 664.28 | +6.17% | 434,600 |
| 2026-06-05 | 670.00 | 695.53 | 620.12 | 625.68 | -11.50% | 696,700 |
| 2026-06-04 | 685.00 | 721.35 | 664.00 | 706.98 | -0.81% | 456,200 |
| 2026-06-03 | 722.08 | 722.92 | 675.50 | 712.75 | +1.66% | 613,500 |
| 2026-06-02 | 684.50 | 704.98 | 682.19 | 701.08 | +5.42% | 472,800 |
| 2026-06-01 | 688.89 | 698.00 | 661.82 | 665.01 | -6.36% | 549,000 |
| 2026-05-29 | 733.57 | 733.57 | 687.70 | 710.20 | -2.65% | 665,900 |
| 2026-05-28 | 727.30 | 740.00 | 700.34 | 729.51 | +0.45% | 367,300 |
| 2026-05-27 | 752.91 | 753.47 | 702.72 | 726.21 | -2.28% | 412,000 |
| 2026-05-26 | 758.00 | 764.48 | 721.29 | 743.12 | +2.00% | 692,900 |
| 2026-05-22 | 723.05 | 744.50 | 718.00 | 728.56 | +2.36% | 398,500 |
| 2026-05-21 | 696.27 | 723.70 | 693.11 | 711.79 | +2.12% | 669,500 |
| 2026-05-20 | 686.50 | 703.45 | 668.48 | 697.00 | +0.48% | 1,608,200 |
| 2026-05-19 | 677.25 | 704.66 | 657.38 | 693.66 | -4.40% | 1,029,800 |
| 2026-05-18 | 785.00 | 785.00 | 707.23 | 725.59 | -6.26% | 449,500 |
| 2026-05-15 | 783.10 | 794.36 | 759.80 | 774.06 | -5.63% | 551,500 |
| 2026-05-14 | 825.55 | 839.99 | 800.00 | 820.21 | -1.81% | 524,000 |
| 2026-05-13 | 859.90 | 859.90 | 804.34 | 835.31 | -1.40% | 471,700 |
| 2026-05-12 | 874.88 | 881.16 | 795.26 | 847.19 | -6.02% | 658,300 |
| 2026-05-11 | 833.08 | 901.81 | 810.80 | 901.48 | +8.21% | 693,200 |
| 2026-05-08 | 803.00 | 839.03 | 783.00 | 833.08 | +4.49% | 639,900 |
| 2026-05-07 | 835.05 | 845.00 | 759.05 | 797.31 | +27.91% | 1,266,500 |
| 2026-05-06 | 612.53 | 627.00 | 588.67 | 623.33 | +4.47% | 649,100 |
| 2026-05-05 | 575.75 | 599.02 | 569.28 | 596.64 | +5.66% | 285,200 |
| 2026-05-04 | 560.54 | 574.61 | 555.07 | 564.68 | +1.08% | 294,200 |
| 2026-05-01 | 553.72 | 567.50 | 550.43 | 558.63 | -0.63% | 225,300 |
| 2026-04-30 | 537.47 | 562.16 | 525.26 | 562.15 | +6.63% | 469,000 |
| 2026-04-29 | 523.34 | 538.00 | 511.53 | 527.20 | +2.24% | 341,300 |
| 2026-04-28 | 515.00 | 536.64 | 502.78 | 515.67 | -5.90% | 314,000 |
| 2026-04-27 | 567.61 | 574.03 | 536.27 | 547.98 | -3.91% | 387,700 |
| 2026-04-24 | 569.99 | 591.13 | 568.01 | 570.26 | +2.54% | 365,100 |
| 2026-04-23 | 533.14 | 560.57 | 526.87 | 556.13 | +6.03% | 376,100 |
| 2026-04-22 | 536.05 | 543.87 | 518.30 | 524.51 | +0.18% | 295,800 |
| 2026-04-21 | 530.78 | 539.99 | 515.33 | 523.57 | -0.86% | 485,300 |
| 2026-04-20 | 505.42 | 532.84 | 501.53 | 528.10 | +4.86% | 422,300 |
| 2026-04-17 | 484.05 | 505.00 | 480.00 | 503.63 | +7.03% | 442,100 |
| 2026-04-16 | 457.51 | 474.00 | 448.00 | 470.56 | +3.61% | 324,100 |
| 2026-04-15 | 441.25 | 458.27 | 441.18 | 454.15 | +1.82% | 235,900 |
| 2026-04-14 | 452.73 | 460.28 | 444.50 | 446.04 | -0.23% | 365,000 |
| 2026-04-13 | 418.42 | 448.20 | 415.96 | 447.08 | +6.37% | 368,100 |
| 2026-04-10 | 413.23 | 430.01 | 408.00 | 420.32 | +3.35% | 266,600 |
| 2026-04-09 | 394.90 | 408.00 | 392.76 | 406.69 | +2.98% | 340,800 |
| 2026-04-08 | 400.00 | 403.05 | 379.05 | 394.92 | +6.30% | 352,700 |
| 2026-04-07 | 360.00 | 372.61 | 355.37 | 371.50 | +2.08% | 359,200 |
| 2026-04-06 | 346.14 | 366.43 | 343.77 | 363.94 | +4.87% | 411,600 |
| 2026-04-02 | 331.50 | 351.64 | 330.13 | 347.05 | -2.05% | 290,800 |
| 2026-04-01 | 354.78 | 366.38 | 349.84 | 354.33 | +2.60% | 348,600 |
| 2026-03-31 | 316.48 | 351.28 | 316.48 | 345.35 | +10.96% | 543,800 |
| 2026-03-30 | 331.13 | 333.15 | 306.62 | 311.23 | -4.88% | 520,200 |
| 2026-03-27 | 328.16 | 335.57 | 319.01 | 327.20 | -2.23% | 385,400 |
| 2026-03-26 | 344.48 | 347.73 | 331.55 | 334.67 | -5.59% | 283,300 |
| 2026-03-25 | 359.42 | 375.27 | 345.79 | 354.50 | +0.04% | 330,000 |
| 2026-03-24 | 338.28 | 357.85 | 337.00 | 354.35 | +2.36% | 329,500 |
| 2026-03-23 | 339.30 | 364.18 | 336.00 | 346.17 | +6.41% | 548,300 |
| 2026-03-20 | 356.45 | 358.50 | 322.91 | 325.32 | -8.73% | 4,028,500 |
| 2026-03-19 | 331.12 | 362.80 | 328.00 | 356.43 | +3.68% | 204,300 |
| 2026-03-18 | 351.94 | 357.46 | 343.26 | 343.78 | -0.64% | 267,800 |
| 2026-03-17 | 341.58 | 352.00 | 338.66 | 346.00 | +1.26% | 242,900 |
| 2026-03-16 | 338.28 | 355.00 | 338.24 | 341.69 | +4.77% | 312,000 |
| 2026-03-13 | 333.39 | 342.94 | 321.87 | 326.13 | +1.01% | 261,300 |
| 2026-03-12 | 341.12 | 346.67 | 310.85 | 322.88 | -7.99% | 445,100 |
| 2026-03-11 | 353.51 | 364.49 | 348.60 | 350.93 | -1.23% | 255,600 |
| 2026-03-10 | 356.50 | 373.24 | 354.00 | 355.30 | -0.29% | 350,473 |
| 2026-03-09 | 316.24 | 357.53 | 305.21 | 356.34 | +8.86% | 774,988 |
| 2026-03-06 | 343.22 | 353.94 | 325.10 | 327.35 | -8.07% | 540,700 |
| 2026-03-05 | 377.19 | 391.84 | 351.82 | 356.09 | -7.14% | 506,000 |
| 2026-03-04 | 409.77 | 417.71 | 380.11 | 383.47 | -5.64% | 432,400 |
| 2026-03-03 | 418.59 | 421.29 | 395.48 | 406.41 | -7.80% | 437,300 |
| 2026-03-02 | 390.06 | 441.49 | 390.06 | 440.80 | +10.79% | 350,500 |
| 2026-02-27 | 391.40 | 399.17 | 383.04 | 397.88 | +0.01% | 406,400 |
| 2026-02-26 | 419.37 | 419.37 | 385.00 | 397.86 | -4.86% | 308,100 |
| 2026-02-25 | 406.50 | 426.75 | 406.25 | 418.17 | +3.31% | 358,700 |
| 2026-02-24 | 400.15 | 410.99 | 395.00 | 404.79 | +2.22% | 247,400 |
| 2026-02-23 | 411.35 | 411.35 | 388.00 | 396.01 | -2.69% | 236,200 |
| 2026-02-20 | 395.31 | 418.00 | 393.51 | 406.97 | +2.62% | 254,300 |
| 2026-02-19 | 404.74 | 410.85 | 389.21 | 396.57 | -3.45% | 271,000 |
| 2026-02-18 | 414.55 | 428.35 | 403.97 | 410.72 | -0.80% | 271,600 |
| 2026-02-17 | 413.08 | 420.77 | 392.95 | 414.05 | -1.47% | 253,800 |
| 2026-02-13 | 414.53 | 431.00 | 410.40 | 420.23 | -0.70% | 437,400 |
| 2026-02-12 | 446.50 | 446.95 | 416.01 | 423.20 | -3.00% | 383,300 |
| 2026-02-11 | 420.00 | 437.39 | 414.66 | 436.28 | +5.44% | 235,900 |
| 2026-02-10 | 420.36 | 429.28 | 410.43 | 413.76 | -0.86% | 342,100 |
| 2026-02-09 | 419.00 | 433.83 | 415.00 | 417.36 | -0.32% | 350,600 |
| 2026-02-06 | 424.86 | 440.00 | 400.67 | 418.69 | +2.05% | 543,200 |
| 2026-02-05 | 384.42 | 438.19 | 337.50 | 410.29 | +17.91% | 1,329,800 |
| 2026-02-04 | 357.17 | 371.79 | 338.59 | 347.96 | -1.00% | 633,600 |
| 2026-02-03 | 381.86 | 398.59 | 348.05 | 351.47 | -6.07% | 569,500 |
| 2026-02-02 | 352.64 | 382.50 | 352.64 | 374.18 | +3.05% | 278,000 |
| 2026-01-30 | 359.93 | 384.93 | 359.93 | 363.11 | -0.68% | 553,600 |
| 2026-01-29 | 359.07 | 371.50 | 348.75 | 365.58 | +1.24% | 290,800 |
| 2026-01-28 | 365.45 | 378.37 | 349.02 | 361.12 | +0.85% | 188,500 |
| 2026-01-27 | 351.79 | 365.99 | 350.00 | 358.08 | +3.64% | 209,700 |
| 2026-01-26 | 345.02 | 351.85 | 340.78 | 345.49 | +0.76% | 199,500 |
| 2026-01-23 | 363.45 | 367.49 | 341.06 | 342.90 | -5.47% | 221,600 |
| 2026-01-22 | 385.00 | 393.80 | 362.05 | 362.73 | -3.97% | 217,200 |
| 2026-01-21 | 371.02 | 381.59 | 359.99 | 377.71 | +4.02% | 206,800 |
| 2026-01-20 | 361.45 | 374.93 | 357.50 | 363.13 | -2.24% | 196,400 |
| 2026-01-16 | 359.17 | 383.33 | 357.50 | 371.44 | +5.07% | 214,800 |
| 2026-01-15 | 365.83 | 367.27 | 353.24 | 353.52 | +1.24% | 255,900 |
| 2026-01-14 | 344.40 | 351.52 | 336.60 | 349.20 | -0.41% | 248,600 |
| 2026-01-13 | 348.21 | 364.74 | 345.82 | 350.63 | +1.77% | 201,200 |
| 2026-01-12 | 330.00 | 348.50 | 330.00 | 344.53 | +0.68% | 158,300 |
| 2026-01-09 | 335.05 | 348.56 | 333.00 | 342.20 | +2.73% | 251,900 |
| 2026-01-08 | 340.09 | 340.74 | 329.50 | 333.10 | -2.81% | 224,400 |
| 2026-01-07 | 337.83 | 345.47 | 327.50 | 342.73 | -0.59% | 233,200 |
| 2026-01-06 | 334.00 | 345.02 | 324.21 | 344.75 | +3.52% | 333,500 |
| 2026-01-05 | 375.43 | 382.85 | 329.17 | 333.03 | -9.98% | 470,600 |
| 2026-01-02 | 365.57 | 373.88 | 359.01 | 369.96 | +4.75% | 329,700 |
| 2025-12-31 | 369.15 | 369.83 | 352.42 | 353.19 | -2.91% | 265,000 |
| 2025-12-30 | 369.77 | 370.69 | 361.06 | 363.77 | -1.47% | 166,500 |
| 2025-12-29 | 371.73 | 375.26 | 366.45 | 369.21 | -2.09% | 226,500 |
| 2025-12-26 | 382.29 | 382.72 | 370.54 | 377.11 | -0.25% | 148,900 |
| 2025-12-24 | 381.81 | 381.99 | 376.86 | 378.07 | -0.98% | 67,200 |
| 2025-12-23 | 375.74 | 383.65 | 369.69 | 381.83 | +1.42% | 209,400 |
| 2025-12-22 | 378.77 | 385.48 | 372.43 | 376.50 | +2.70% | 336,300 |
| 2025-12-19 | 361.36 | 379.00 | 361.31 | 366.61 | +2.20% | 465,500 |
| 2025-12-18 | 374.31 | 379.28 | 356.26 | 358.73 | +0.74% | 283,600 |
| 2025-12-17 | 365.42 | 374.70 | 346.30 | 356.09 | -2.07% | 484,500 |
| 2025-12-16 | 356.94 | 367.82 | 353.58 | 363.60 | +0.10% | 266,000 |
| 2025-12-15 | 373.00 | 377.64 | 360.49 | 363.25 | +0.33% | 326,800 |
| 2025-12-12 | 384.65 | 386.00 | 357.31 | 362.05 | -6.11% | 506,300 |
| 2025-12-11 | 372.41 | 387.52 | 368.28 | 385.61 | +2.46% | 517,600 |
| 2025-12-10 | 364.64 | 381.41 | 364.64 | 376.36 | +2.69% | 350,800 |
| 2025-12-09 | 357.92 | 372.12 | 356.67 | 366.49 | +1.25% | 290,400 |
| 2025-12-08 | 360.46 | 366.30 | 355.68 | 361.95 | +2.81% | 296,200 |
| 2025-12-05 | 351.85 | 357.31 | 344.47 | 352.05 | +0.45% | 474,200 |
| 2025-12-04 | 342.80 | 367.41 | 340.10 | 350.49 | +1.15% | 675,500 |
| 2025-12-03 | 313.61 | 349.00 | 310.52 | 346.50 | +12.54% | 745,000 |
| 2025-12-02 | 293.68 | 310.00 | 288.89 | 307.90 | +7.24% | 382,600 |
| 2025-12-01 | 289.61 | 296.80 | 284.32 | 287.11 | -3.56% | 365,600 |
| 2025-11-28 | 294.99 | 301.53 | 292.68 | 297.70 | +2.91% | 128,300 |
| 2025-11-26 | 286.77 | 295.83 | 284.28 | 289.29 | +0.92% | 262,200 |
| 2025-11-25 | 279.61 | 289.42 | 264.79 | 286.64 | +2.51% | 225,400 |
| 2025-11-24 | 269.83 | 284.32 | 269.83 | 279.61 | +4.38% | 233,800 |
| 2025-11-21 | 252.60 | 274.38 | 243.68 | 267.87 | +5.98% | 439,000 |
| 2025-11-20 | 284.31 | 287.67 | 251.16 | 252.76 | -6.49% | 386,800 |
| 2025-11-19 | 256.20 | 278.00 | 255.97 | 270.30 | +5.80% | 390,800 |
| 2025-11-18 | 263.49 | 268.76 | 252.02 | 255.49 | -4.97% | 452,200 |
| 2025-11-17 | 278.82 | 285.42 | 265.19 | 268.85 | -4.86% | 310,500 |
| 2025-11-14 | 275.19 | 297.78 | 275.19 | 282.58 | -2.11% | 372,500 |
| 2025-11-13 | 300.77 | 303.45 | 279.50 | 288.66 | -5.62% | 404,200 |
| 2025-11-12 | 310.00 | 317.23 | 303.03 | 305.85 | -0.26% | 317,300 |
| 2025-11-11 | 315.07 | 320.79 | 305.01 | 306.66 | -4.61% | 257,700 |
| 2025-11-10 | 342.16 | 347.50 | 320.00 | 321.49 | -1.67% | 471,000 |
| 2025-11-07 | 323.05 | 330.00 | 299.08 | 326.94 | -3.79% | 527,800 |
| 2025-11-06 | 329.00 | 386.00 | 327.00 | 339.81 | +21.77% | 1,556,100 |
| 2025-11-05 | 279.50 | 288.00 | 277.90 | 279.07 | -0.09% | 396,500 |
| 2025-11-04 | 273.37 | 287.24 | 269.64 | 279.31 | -3.10% | 353,100 |
| 2025-11-03 | 292.86 | 297.65 | 287.34 | 288.24 | -0.48% | 289,400 |
| 2025-10-31 | 282.76 | 295.77 | 279.46 | 289.64 | +4.51% | 343,000 |
| 2025-10-30 | 278.48 | 285.01 | 275.22 | 277.14 | -0.18% | 182,500 |
| 2025-10-29 | 275.73 | 285.02 | 272.82 | 277.63 | +2.35% | 184,700 |
| 2025-10-28 | 276.80 | 279.60 | 265.00 | 271.26 | -2.00% | 290,100 |
| 2025-10-27 | 274.26 | 279.70 | 272.75 | 276.80 | +3.24% | 241,500 |
| 2025-10-24 | 282.97 | 286.32 | 267.12 | 268.11 | -2.00% | 211,400 |
| 2025-10-23 | 263.12 | 275.87 | 263.12 | 273.57 | +3.04% | 357,100 |
| 2025-10-22 | 283.38 | 286.79 | 263.14 | 265.49 | -8.38% | 451,400 |
| 2025-10-21 | 290.53 | 295.99 | 284.43 | 289.76 | -0.57% | 181,900 |
| 2025-10-20 | 278.48 | 294.09 | 275.00 | 291.42 | +6.88% | 303,200 |
| 2025-10-17 | 280.86 | 287.77 | 272.41 | 272.67 | -5.49% | 360,200 |
| 2025-10-16 | 290.19 | 295.00 | 282.84 | 288.50 | -0.52% | 320,800 |
| 2025-10-15 | 297.95 | 302.50 | 284.42 | 290.00 | +0.42% | 248,800 |
| 2025-10-14 | 283.85 | 299.19 | 282.43 | 288.80 | -1.92% | 270,000 |
| 2025-10-13 | 296.57 | 296.57 | 287.01 | 294.44 | +6.05% | 218,800 |
| 2025-10-10 | 310.41 | 314.50 | 276.26 | 277.65 | -10.42% | 373,800 |
| 2025-10-09 | 307.35 | 309.94 | 302.88 | 309.94 | -0.91% | 142,200 |
| 2025-10-08 | 303.05 | 313.79 | 297.38 | 312.79 | +3.57% | 296,700 |
| 2025-10-07 | 314.10 | 320.81 | 300.20 | 302.00 | -3.85% | 253,800 |
| 2025-10-06 | 317.76 | 323.66 | 313.40 | 314.10 | +1.92% | 245,200 |
| 2025-10-03 | 303.88 | 314.68 | 302.49 | 308.17 | +2.71% | 322,700 |
| 2025-10-02 | 301.88 | 308.00 | 293.94 | 300.03 | +1.46% | 348,200 |
| 2025-10-01 | 297.49 | 301.98 | 289.53 | 295.71 | -1.86% | 464,400 |
| 2025-09-30 | 293.00 | 301.78 | 291.01 | 301.31 | +2.80% | 290,900 |
| 2025-09-29 | 298.33 | 304.00 | 290.12 | 293.10 | +0.12% | 233,400 |
| 2025-09-26 | 294.61 | 295.82 | 286.71 | 292.76 | -0.54% | 250,000 |
| 2025-09-25 | 282.21 | 298.04 | 281.04 | 294.36 | +0.23% | 356,700 |
| 2025-09-24 | 319.00 | 319.00 | 292.00 | 293.69 | -7.66% | 434,400 |
| 2025-09-23 | 304.79 | 318.37 | 302.06 | 318.05 | +4.66% | 412,200 |
| 2025-09-22 | 313.37 | 318.21 | 298.00 | 303.88 | -2.87% | 485,000 |
| 2025-09-19 | 307.93 | 313.93 | 303.17 | 312.85 | +2.45% | 770,900 |
| 2025-09-18 | 292.39 | 308.90 | 287.97 | 305.37 | +9.76% | 462,300 |
| 2025-09-17 | 288.92 | 288.92 | 272.70 | 278.22 | -3.60% | 354,000 |
| 2025-09-16 | 279.85 | 289.33 | 279.85 | 288.61 | +3.39% | 497,200 |
| 2025-09-15 | 264.28 | 285.10 | 262.50 | 279.13 | +7.36% | 604,100 |
| 2025-09-12 | 259.31 | 260.22 | 255.08 | 260.00 | +0.55% | 257,400 |
| 2025-09-11 | 248.59 | 258.97 | 248.59 | 258.57 | +5.29% | 402,500 |
| 2025-09-10 | 250.00 | 254.00 | 243.79 | 245.57 | -0.67% | 259,100 |
| 2025-09-09 | 245.77 | 249.74 | 243.25 | 247.22 | +1.08% | 352,800 |
| 2025-09-08 | 239.48 | 245.41 | 236.13 | 244.57 | +4.17% | 300,400 |
| 2025-09-05 | 234.22 | 237.04 | 229.64 | 234.77 | +1.85% | 204,600 |
| 2025-09-04 | 222.77 | 232.28 | 222.77 | 230.50 | +2.68% | 378,500 |
| 2025-09-03 | 231.40 | 232.63 | 222.12 | 224.49 | -3.58% | 271,500 |
| 2025-09-02 | 236.59 | 236.59 | 229.00 | 232.83 | -3.66% | 359,100 |
| 2025-08-29 | 242.66 | 247.52 | 238.75 | 241.67 | -0.54% | 302,200 |
| 2025-08-28 | 241.26 | 249.88 | 238.75 | 242.97 | +1.77% | 411,300 |
| 2025-08-27 | 245.00 | 248.38 | 238.49 | 238.75 | -2.92% | 365,700 |
| 2025-08-26 | 232.60 | 248.86 | 232.28 | 245.94 | +6.18% | 538,100 |
| 2025-08-25 | 240.00 | 240.00 | 231.29 | 231.63 | -3.88% | 417,600 |
| 2025-08-22 | 223.50 | 242.71 | 221.53 | 240.98 | +7.63% | 452,600 |
| 2025-08-21 | 219.06 | 224.82 | 217.64 | 223.89 | +1.03% | 264,600 |
| 2025-08-20 | 210.22 | 222.28 | 204.60 | 221.60 | +4.15% | 465,900 |
| 2025-08-19 | 225.19 | 227.92 | 212.25 | 212.77 | -6.15% | 255,100 |
| 2025-08-18 | 220.66 | 230.43 | 220.24 | 226.71 | +2.38% | 294,100 |
| 2025-08-15 | 227.01 | 228.49 | 214.96 | 221.44 | -2.34% | 355,400 |
| 2025-08-14 | 219.67 | 228.71 | 213.66 | 226.74 | +3.89% | 523,700 |
| 2025-08-13 | 219.60 | 220.99 | 214.64 | 218.24 | +0.73% | 239,400 |
| 2025-08-12 | 206.24 | 216.82 | 204.30 | 216.66 | +6.70% | 436,200 |
| 2025-08-11 | 199.34 | 209.34 | 199.12 | 203.06 | +1.75% | 324,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+28.63%). Worst month: Mar (-10.67%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Sitime Corporation's (SITM) latest close?
725.28 on 2026-08-07, from the Closelook data lake's daily price record.
What is SITM's 52-week high and low?
901.81 high and 192.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Sitime Corporation's strongest and weakest month historically?
Historically, SITM's strongest calendar month has been Sep (average +28.63%) and its weakest Mar (average -10.67%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.