stockNASDAQ: SITM • 28 Days Updates
SiTime Corporation (SITM)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:sitime.com
Price & Performance Trajectory
SiTime CorporationNASDAQ: SITM
Latest Close
$612.37
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSITM session performance
✓ Latest Close USD
$612.37
Latest session close
$-23.29vs period start
Period Return % % GAIN
-3.66%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$731.49 / $539.54
Period range envelope
$191.95channel spread
Total Volume SHARES
6.67M
Period turnover
Avg: 444.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(15 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $612.37 | -5.07% | $659.66 | $600.63 | 384.0K |
| Oct 08, 2026 | $645.06 | -3.02% | $670.11 | $629.00 | 360.1K |
| Oct 07, 2026 | $665.16 | -6.46% | $693.90 | $664.03 | 339.6K |
| Oct 06, 2026 | $711.06 | +0.14% | $731.49 | $702.60 | 248.5K |
| Oct 05, 2026 | $710.04 | +0.08% | $724.00 | $700.08 | 258.5K |
| Oct 02, 2026 | $709.44 | +4.50% | $724.04 | $698.11 | 386.8K |
| Sep 24, 2026 | $612.00 | +0.51% | $620.77 | $578.53 | 97.7K |
| Sep 23, 2026 | $608.91 | -4.61% | $627.96 | $593.68 | 340.7K |
| Sep 21, 2026 | $638.32 | +3.92% | $644.97 | $615.00 | 715.7K |
| Sep 18, 2026 | $614.27 | +2.62% | $619.99 | $601.21 | 1.06M |
| Sep 17, 2026 | $598.60 | +9.05% | $607.97 | $569.75 | 661.7K |
| Sep 16, 2026 | $548.90 | -0.27% | $566.71 | $539.54 | 506.6K |
| Sep 15, 2026 | $550.39 | -1.43% | $574.44 | $540.78 | 410.3K |
| Sep 14, 2026 | $558.35 | +0.00% | $595.00 | $554.31 | 515.3K |
| Sep 11, 2026 | $635.66 | +5.54% | $645.00 | $607.82 | 380.0K |