MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SITM — SiTime Corporation Common Stock
NasdaqSiTime Corporation Common Stock
$645.06
-20.10(-3.02%)
- O
- 652.66
- H
- 670.11
- L
- 629.00
- V
- 360.1K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$645.06
Period Return+334.09%
Period High$901.81
Period Low$138.74
Avg Daily Volume413.4K
Total Trading Days365
SITM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $652.66 | $670.11 | $629.00 | $645.06 | $-20.10 | -3.02% | 360,097 | $647.56 | $629.00 $670.11 |
| Oct 7, 2026 | $686.60 | $693.90 | $664.03 | $665.16 | $-45.90 | -6.46% | 340,273 | $671.93 | $664.03 $693.90 |
| Oct 6, 2026 | $720.69 | $731.49 | $702.60 | $711.06 | +$1.02 | +0.14% | 248,667 | $715.91 | $702.60 $731.49 |
| Oct 5, 2026 | $713.52 | $724.00 | $700.08 | $710.04 | +$0.60 | +0.08% | 258,814 | $709.77 | $700.08 $724.00 |
| Oct 2, 2026 | $701.05 | $724.33 | $698.11 | $709.44 | +$30.57 | +4.50% | 418,862 | $713.19 | $698.11 $724.33 |
| Oct 1, 2026 | $655.00 | $695.54 | $642.03 | $678.87 | +$26.84 | +4.12% | 417,757 | $674.17 | $642.03 $695.54 |
| Sep 30, 2026 | $657.57 | $658.88 | $640.29 | $652.03 | +$0.60 | +0.09% | 416,828 | $650.40 | $640.29 $658.88 |
| Sep 29, 2026 | $672.81 | $672.81 | $646.00 | $651.43 | $-5.22 | -0.79% | 346,497 | $657.02 | $646.00 $672.81 |
| Sep 28, 2026 | $660.69 | $666.34 | $634.88 | $656.65 | $-5.62 | -0.85% | 335,446 | $651.04 | $634.88 $666.34 |
| Sep 25, 2026 | $650.00 | $669.86 | $638.63 | $662.27 | +$19.03 | +2.96% | 501,986 | $659.28 | $638.63 $669.86 |
| Sep 24, 2026 | $590.58 | $645.39 | $578.53 | $643.24 | +$34.33 | +5.64% | 450,542 | $626.58 | $578.53 $645.39 |
| Sep 23, 2026 | $627.40 | $627.96 | $593.68 | $608.91 | $-24.81 | -3.91% | 340,826 | $607.46 | $593.68 $627.96 |
| Sep 22, 2026 | $622.45 | $635.01 | $621.02 | $633.72 | $-4.60 | -0.72% | 524,304 | $630.77 | $621.02 $635.01 |
| Sep 21, 2026 | $629.90 | $644.97 | $615.00 | $638.32 | +$24.05 | +3.92% | 716,309 | $636.84 | $615.00 $644.97 |
| Sep 18, 2026 | $616.53 | $619.99 | $601.21 | $614.27 | +$15.67 | +2.62% | 1,062,336 | $612.77 | $601.21 $619.99 |
| Sep 17, 2026 | $580.16 | $607.97 | $569.75 | $598.60 | +$49.70 | +9.05% | 661,969 | $596.89 | $569.75 $607.97 |
| Sep 16, 2026 | $560.32 | $566.71 | $539.54 | $548.90 | $-1.49 | -0.27% | 507,242 | $554.70 | $539.54 $566.71 |
| Sep 15, 2026 | $568.86 | $574.44 | $540.78 | $550.39 | $-7.96 | -1.43% | 410,723 | $549.83 | $540.78 $574.44 |
| Sep 14, 2026 | $595.00 | $595.00 | $554.14 | $558.35 | $-77.31 | -12.16% | 515,506 | $568.22 | $554.14 $595.00 |
| Sep 11, 2026 | $614.88 | $645.00 | $607.82 | $635.66 | +$33.39 | +5.54% | 380,335 | $632.64 | $607.82 $645.00 |
| Sep 10, 2026 | $574.32 | $622.83 | $566.00 | $602.27 | +$12.40 | +2.10% | 590,379 | $605.23 | $566.00 $622.83 |
| Sep 9, 2026 | $592.96 | $614.19 | $588.01 | $589.87 | $-9.08 | -1.52% | 387,902 | $599.52 | $588.01 $614.19 |
| Sep 8, 2026 | $628.50 | $641.00 | $597.57 | $598.95 | $-13.14 | -2.15% | 315,492 | $612.53 | $597.57 $641.00 |
| Sep 4, 2026 | $587.43 | $613.97 | $583.00 | $612.09 | +$37.63 | +6.55% | 298,824 | $607.82 | $583.00 $613.97 |
| Sep 3, 2026 | $567.83 | $581.51 | $552.23 | $574.47 | +$5.65 | +0.99% | 253,616 | $573.05 | $552.23 $581.51 |
| Sep 2, 2026 | $552.75 | $571.53 | $544.42 | $568.82 | +$16.07 | +2.91% | 434,476 | $562.73 | $544.42 $571.53 |
| Sep 1, 2026 | $552.00 | $558.94 | $536.11 | $552.75 | $-12.67 | -2.24% | 315,394 | $549.74 | $536.11 $558.94 |
| Aug 31, 2026 | $562.10 | $573.78 | $554.00 | $565.42 | +$7.56 | +1.36% | 311,672 | $561.64 | $554.00 $573.78 |
| Aug 28, 2026 | $588.94 | $599.00 | $556.72 | $557.86 | $-42.03 | -7.01% | 339,944 | $567.95 | $556.72 $599.00 |
| Aug 27, 2026 | $612.13 | $624.08 | $593.76 | $599.89 | +$2.92 | +0.49% | 212,835 | $601.59 | $593.76 $624.08 |