NASDAQ · SITM

SiTime Corporation

Technology · Semiconductors

$464.70

Up+$21.28 (+4.58%)

Updated Oct 27, 2026, 5:41 PM

SID Score

5.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance · SITM

SITM price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 26, 2026

Daily close

View OHLC price history

SITM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 26, 2026	$460.23	$475.75	$451.2602	$464.70	475.42K
Oct 23, 2026	$459.99	$469.50	$445.10	$460.22	469.05K
Oct 22, 2026	$478.00	$494.20	$453.06	$462.72	615.25K
Oct 21, 2026	$515.00	$522.50	$504.3016	$509.20	380.55K
Oct 20, 2026	$485.79	$505.875	$469.3525	$497.11	409.45K
Oct 19, 2026	$497.87	$508.99	$477.85	$495.75	857.01K
Oct 16, 2026	$491.14	$493.62	$469.00	$472.14	629.65K
Oct 15, 2026	$496.21	$501.81	$472.3801	$501.59	1.11M
Oct 14, 2026	$560.90	$567.068	$516.51	$524.93	698.89K
Oct 13, 2026	$552.00	$582.27	$537.87	$579.66	551.02K
Oct 12, 2026	$591.00	$591.90	$563.80	$570.07	473K
Oct 9, 2026	$656.68	$659.6599	$600.63	$612.37	384.79K
Oct 8, 2026	$652.66	$670.11	$629.00	$645.06	362.07K
Oct 7, 2026	$686.60	$693.895	$664.025	$665.16	340.27K
Oct 6, 2026	$720.69	$731.49	$702.60	$711.06	248.67K
Oct 5, 2026	$713.52	$724.00	$700.08	$710.04	258.81K
Oct 2, 2026	$701.05	$724.33	$698.11	$709.44	418.86K
Oct 1, 2026	$655.00	$695.54	$642.0259	$678.87	417.76K
Sep 30, 2026	$657.57	$658.88	$640.2926	$652.03	416.83K
Sep 29, 2026	$672.81	$672.81	$646.00	$651.43	346.5K
Sep 28, 2026	$660.69	$666.34	$634.8801	$656.65	335.45K