NASDAQ:SITM | Historical Stock Price | SITIME Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-11-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.35$28.97$67.95$159.40$373.91$877.082019-11-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$111.93$111.93137,400——
2020-12-30$108.62$108.62109,900——
2020-12-29$103.76$103.76118,400——
2020-12-28$108.03$108.0382,300——
2020-12-24$106.85$106.8567,200——
2020-12-23$108.20$108.20132,600——
2020-12-22$111.65$111.65123,500——
2020-12-21$109.93$109.93176,200——
2020-12-18$113.10$113.10353,200——
2020-12-17$115.00$115.00132,200——
2020-12-16$109.09$109.09145,300——
2020-12-15$109.76$109.76205,500——
2020-12-14$103.49$103.49127,500——
2020-12-11$102.60$102.6090,700——
2020-12-10$106.43$106.43108,100——
2020-12-09$102.02$102.02115,600——
2020-12-08$108.29$108.2996,700——
2020-12-07$107.00$107.00103,800——
2020-12-04$103.79$103.79208,900——
2020-12-03$92.39$92.3977,400——
2020-12-02$92.30$92.30104,500——
2020-12-01$87.95$87.95259,300——
2020-11-30$86.97$86.97355,400——
2020-11-27$88.26$88.2692,900——
2020-11-25$88.15$88.15284,300——
2020-11-24$81.00$81.00247,700——
2020-11-23$85.20$85.20261,700——
2020-11-20$82.30$82.30111,300——
2020-11-19$82.21$82.21233,900——
2020-11-18$80.77$80.77240,800——
2020-11-17$86.78$86.78104,600——
2020-11-16$88.36$88.36146,800——
2020-11-13$93.99$93.9972,700——
2020-11-12$94.40$94.40111,000——
2020-11-11$93.20$93.2099,800——
2020-11-10$90.28$90.28131,700——
2020-11-09$95.09$95.09142,800——
2020-11-06$103.50$103.50117,300——
2020-11-05$95.56$95.56199,200——
2020-11-04$93.60$93.60165,300——
2020-11-03$91.61$91.6197,800——
2020-11-02$84.55$84.5577,900——
2020-10-30$83.49$83.49145,300——
2020-10-29$88.41$88.4159,200——
2020-10-28$86.29$86.29143,400——
2020-10-27$92.85$92.8572,800——
2020-10-26$91.11$91.1158,000——
2020-10-23$93.30$93.3019,500——
2020-10-22$91.09$91.0973,200——
2020-10-21$88.16$88.1699,200——
2020-10-20$92.14$92.1480,400——
2020-10-19$89.87$89.87114,000——
2020-10-16$92.47$92.4779,700——
2020-10-15$94.47$94.47140,300——
2020-10-14$90.38$90.3852,800——
2020-10-13$90.49$90.4939,300——
2020-10-12$89.78$89.7880,200——
2020-10-09$85.90$85.90171,000——
2020-10-08$83.62$83.6293,200——
2020-10-07$84.66$84.66120,000——
2020-10-06$83.97$83.97171,100——
2020-10-05$84.52$84.5276,700——
2020-10-02$86.70$86.70131,600——
2020-10-01$88.51$88.51139,500——
2020-09-30$84.03$84.03222,100——
2020-09-29$85.62$85.62155,100——
2020-09-28$81.85$81.85123,000——
2020-09-25$78.27$78.27107,000——
2020-09-24$76.56$76.56170,300——
2020-09-23$74.94$74.94194,700——
2020-09-22$76.40$76.40154,500——
2020-09-21$72.50$72.50148,100——
2020-09-18$72.71$72.71793,200——
2020-09-17$71.33$71.33179,000——
2020-09-16$66.01$66.01164,000——
2020-09-15$66.50$66.5093,000——
2020-09-14$66.84$66.84251,500——
2020-09-11$63.98$63.98163,800——
2020-09-10$65.88$65.88143,000——
2020-09-09$68.43$68.43148,300——
2020-09-08$66.67$66.67107,800——
2020-09-04$69.35$69.35118,700——
2020-09-03$72.67$72.67106,300——
2020-09-02$77.47$77.47130,900——
2020-09-01$75.20$75.20402,500——
2020-08-31$65.88$65.88138,400——
2020-08-28$68.04$68.0496,000——
2020-08-27$67.27$67.2765,200——
2020-08-26$69.11$69.1186,400——
2020-08-25$71.21$71.21124,600——
2020-08-24$67.40$67.40124,600——
2020-08-21$65.36$65.36121,000——
2020-08-20$66.30$66.3065,600——
2020-08-19$67.32$67.3258,300——
2020-08-18$67.43$67.43110,300——
2020-08-17$66.39$66.3990,600——
2020-08-14$64.68$64.6864,900——
2020-08-13$64.62$64.62123,800——
2020-08-12$62.57$62.57145,400——
2020-08-11$61.13$61.13118,400——
2020-08-10$63.49$63.49178,500——
2020-08-07$58.92$58.92135,500——
2020-08-06$61.58$61.58213,500——
2020-08-05$58.14$58.14168,400——
2020-08-04$57.25$57.2551,500——
2020-08-03$54.85$54.8537,300——
2020-07-31$53.15$53.15109,800——
2020-07-30$54.44$54.4492,600——
2020-07-29$51.93$51.9376,300——
2020-07-28$50.66$50.6647,900——
2020-07-27$52.22$52.22141,300——
2020-07-24$51.30$51.30195,000——
2020-07-23$54.29$54.29103,800——
2020-07-22$53.83$53.8368,800——
2020-07-21$54.02$54.02182,200——
2020-07-20$58.29$58.29321,200——
2020-07-17$53.31$53.31279,600——
2020-07-16$48.90$48.9062,200——
2020-07-15$48.59$48.5995,500——
2020-07-14$47.54$47.54100,700——
2020-07-13$45.87$45.87183,200——
2020-07-10$46.85$46.8571,100——
2020-07-09$46.72$46.7284,000——
2020-07-08$46.10$46.1067,800——
2020-07-07$45.93$45.93105,600——
2020-07-06$48.53$48.53281,100——
2020-07-02$45.85$45.85203,600——
2020-07-01$46.87$46.8779,900——
2020-06-30$47.41$47.41165,000——
2020-06-29$44.78$44.7895,500——
2020-06-26$45.89$45.89234,700——
2020-06-25$47.00$47.00117,500——
2020-06-24$47.71$47.7190,600——
2020-06-23$48.05$48.05231,200——
2020-06-22$46.79$46.7989,100——
2020-06-19$46.25$46.25407,300——
2020-06-18$46.84$46.84135,900——
2020-06-17$46.66$46.66637,800——
2020-06-16$41.50$41.50287,200——
2020-06-15$39.21$39.21283,600——
2020-06-12$35.75$35.75817,600——
2020-06-11$32.74$32.74109,800——
2020-06-10$37.92$37.92164,800——
2020-06-09$38.60$38.6073,900——
2020-06-08$35.69$35.69125,600——
2020-06-05$33.79$33.7986,600——
2020-06-04$33.89$33.8958,900——
2020-06-03$33.48$33.48147,100——
2020-06-02$31.96$31.96104,500——
2020-06-01$31.00$31.0077,500——
2020-05-29$29.81$29.8159,700——
2020-05-28$30.98$30.9845,700——
2020-05-27$32.01$32.01104,900——
2020-05-26$31.43$31.43108,600——
2020-05-22$33.40$33.40133,000——
2020-05-21$32.30$32.30157,200——
2020-05-20$32.52$32.52129,300——
2020-05-19$30.93$30.93276,800——
2020-05-18$28.02$28.02118,500——
2020-05-15$25.08$25.0821,900——
2020-05-14$25.20$25.2034,300——
2020-05-13$24.82$24.8258,300——
2020-05-12$25.43$25.4350,700——
2020-05-11$25.64$25.6472,500——
2020-05-08$25.87$25.8733,600——
2020-05-07$25.10$25.10191,800——
2020-05-06$22.68$22.6830,200——
2020-05-05$22.72$22.7229,200——
2020-05-04$21.57$21.5723,500——
2020-05-01$21.28$21.2850,200——
2020-04-30$21.66$21.6626,600——
2020-04-29$22.52$22.5232,600——
2020-04-28$21.90$21.9023,500——
2020-04-27$21.14$21.1430,800——
2020-04-24$19.53$19.5335,800——
2020-04-23$19.65$19.6532,300——
2020-04-22$19.27$19.2737,100——
2020-04-21$17.70$17.7048,100——
2020-04-20$18.85$18.8544,700——
2020-04-17$19.55$19.5574,300——
2020-04-16$19.41$19.4151,200——
2020-04-15$20.00$20.0037,200——
2020-04-14$20.82$20.8257,100——
2020-04-13$19.69$19.6932,900——
2020-04-09$21.03$21.0326,900——
2020-04-08$21.30$21.3043,900——
2020-04-07$22.26$22.2631,000——
2020-04-06$23.50$23.50119,800——
2020-04-03$19.70$19.7034,400——
2020-04-02$19.87$19.8765,900——
2020-04-01$20.92$20.9253,700——
2020-03-31$21.77$21.7763,200——
2020-03-30$22.55$22.5566,100——
2020-03-27$20.76$20.7637,300——
2020-03-26$21.55$21.5595,100——
2020-03-25$22.29$22.29198,000——
2020-03-24$21.04$21.0472,800——
2020-03-23$19.34$19.34115,200——
2020-03-20$23.61$23.61679,200——
2020-03-19$17.95$17.9542,400——
2020-03-18$16.80$16.80104,500——
2020-03-17$21.72$21.7291,000——
2020-03-16$18.35$18.3593,900——
2020-03-13$20.43$20.4390,600——
2020-03-12$16.98$16.98116,200——
2020-03-11$19.28$19.2878,300——
2020-03-10$21.25$21.25178,000——
2020-03-09$21.02$21.0257,500——
2020-03-06$23.40$23.4054,300——
2020-03-05$24.69$24.6998,600——
2020-03-04$25.55$25.5554,300——
2020-03-03$24.80$24.8075,200——
2020-03-02$24.67$24.67112,900——
2020-02-28$22.66$22.66103,700——
2020-02-27$25.70$25.70111,700——
2020-02-26$26.82$26.8240,400——
2020-02-25$27.12$27.1273,800——
2020-02-24$28.57$28.5779,700——
2020-02-21$30.43$30.4359,200——
2020-02-20$31.18$31.1864,400——
2020-02-19$30.25$30.2568,600——
2020-02-18$28.00$28.00113,800——
2020-02-14$28.85$28.85122,800——
2020-02-13$29.84$29.8496,300——
2020-02-12$31.55$31.5560,700——
2020-02-11$31.37$31.3770,900——
2020-02-10$30.78$30.78110,400——
2020-02-07$31.00$31.00207,900——
2020-02-06$30.27$30.27457,700——
2020-02-05$27.33$27.33197,500——
2020-02-04$26.75$26.7582,300——
2020-02-03$25.74$25.7450,000——
2020-01-31$25.42$25.42132,400——
2020-01-30$24.87$24.87115,800——
2020-01-29$26.01$26.0192,800——
2020-01-28$26.44$26.44142,000——
2020-01-27$24.11$24.11126,400——
2020-01-24$25.01$25.01128,400——
2020-01-23$23.54$23.5495,700——
2020-01-22$23.98$23.9885,900——
2020-01-21$24.68$24.68102,000——
2020-01-17$25.41$25.4167,200——
2020-01-16$24.90$24.9098,400——
2020-01-15$24.00$24.00106,000——
2020-01-14$23.47$23.4749,900——
2020-01-13$22.43$22.4365,200——
2020-01-10$22.80$22.80165,400——
2020-01-09$22.31$22.31159,600——
2020-01-08$22.55$22.5552,200——
2020-01-07$22.13$22.13128,600——
2020-01-06$22.15$22.15105,700——
2020-01-03$23.33$23.3369,800——
2020-01-02$24.34$24.34119,100——