NASDAQ · SITM

SiTime Corporation

Technology · Semiconductors

$652.03

Up+$0.60 (+0.09%)

Updated Oct 1, 2026, 5:30 AM

SID Score

6.5/10

Composite research score

Smart Money

62/100

Neutral

Price performance · SITM

SITM price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Sep 30, 2026

Daily close

View OHLC price history

SITM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 25, 2026	$650.00	$669.8575	$638.6298	$662.27	501.99K
Sep 24, 2026	$590.58	$645.39	$578.53	$643.24	450.54K
Sep 23, 2026	$627.40	$627.96	$593.68	$608.91	340.83K
Sep 22, 2026	$622.45	$635.0097	$621.02	$633.72	524.3K
Sep 21, 2026	$629.90	$644.97	$615.00	$638.32	716.31K
Sep 18, 2026	$616.53	$619.99	$601.21	$614.27	1.06M
Sep 17, 2026	$580.16	$607.9699	$569.75	$598.60	661.97K
Sep 16, 2026	$560.32	$566.71	$539.54	$548.90	507.24K
Sep 15, 2026	$568.86	$574.441	$540.78	$550.39	410.72K
Sep 14, 2026	$595.00	$595.00	$554.14	$558.35	518.8K
Sep 11, 2026	$614.875	$645.00	$607.82	$635.66	380.34K
Sep 10, 2026	$574.32	$622.83	$566.00	$602.27	590.38K
Sep 9, 2026	$592.96	$614.19	$588.01	$589.87	387.9K
Sep 8, 2026	$628.50	$641.00	$597.57	$598.95	315.49K
Sep 4, 2026	$587.43	$613.97	$583.00	$612.09	298.82K
Sep 3, 2026	$567.83	$581.51	$552.23	$574.465	253.62K
Sep 2, 2026	$552.75	$571.53	$544.415	$568.82	434.74K