SiTime Corporation (SITM) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +0.5%
- 3M
- +112.1%
- YTD
- +97.1%
- 1Y
- +219.5%
- 3Y
- +83.1%
- 5Y
- +43.6%
Loading 10-year price history...
SITM Historical Performance
SITM Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +96.2%
- 2020 annual price return
- +359.9%
- 2021 annual price return
- +165.2%
- 2022 annual price return
- -65.5%
- 2023 annual price return
- +25.0%
- 2024 annual price return
- +82.7%
- 2025 annual price return
- +57.9%
- 2026 annual price return
- +7.5%
SITM Stock Price Trajectory (2019–2026)
As of June 22, 2026, SiTime Corporation (SITM) trades at $729.04, representing a +219.5% return over the past year. The stock has delivered a +510.4% total return over five years (+43.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $901.93 on May 11, 2026. From this peak, SITM has corrected -19.2%, currently trading 78% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers FORM (+349.2% 1Y), MTSI (+191.4% 1Y), and POWI (+61.2% 1Y), SITM has underperformed the peer group average. Compare SITM vs FORM →
SITM Historical Price Data · from 2019
Rows 1–50 of 1,653| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 707.50 | 732.09 | 689.75 | 729.04 | 625K | +7.65% |
| 2026-06-17 | 704.50 | 707.80 | 672.46 | 677.21 | 388K | -1.12% |
| 2026-06-16 | 759.64 | 759.64 | 683.29 | 684.86 | 496K | -7.76% |
| 2026-06-15 | 750.00 | 766.00 | 728.45 | 742.46 | 152K | +1.72% |
| 2026-06-12 | 727.38 | 742.88 | 715.72 | 729.89 | 431K | +1.20% |
| 2026-06-11 | 686.30 | 722.88 | 674.00 | 721.24 | 485K | +8.58% |
| 2026-06-10 | 650.89 | 694.00 | 647.56 | 664.23 | 481K | +0.71% |
| 2026-06-09 | 682.91 | 692.30 | 609.15 | 659.52 | 538K | -0.72% |
| 2026-06-08 | 651.01 | 668.78 | 632.50 | 664.28 | 429K | +6.17% |
| 2026-06-05 | 679.70 | 680.30 | 622.75 | 625.68 | 692K | -11.50% |
| 2026-06-04 | 680.00 | 721.35 | 664.00 | 706.98 | 453K | -0.81% |
| 2026-06-03 | 715.24 | 722.92 | 675.50 | 712.75 | 605K | +1.66% |
| 2026-06-02 | 684.50 | 704.98 | 682.19 | 701.08 | 468K | +5.42% |
| 2026-06-01 | 684.45 | 698.00 | 661.82 | 665.01 | 540K | -6.36% |
| 2026-05-29 | 733.57 | 733.57 | 687.70 | 710.20 | 656K | -2.65% |
| 2026-05-28 | 727.30 | 740.00 | 700.34 | 729.51 | 364K | +0.45% |
| 2026-05-27 | 752.91 | 753.47 | 702.72 | 726.21 | 407K | -2.28% |
| 2026-05-26 | 758.08 | 764.48 | 721.29 | 743.12 | 685K | +2.00% |
| 2026-05-22 | 723.05 | 744.50 | 723.05 | 728.56 | 391K | +2.36% |
| 2026-05-21 | 696.24 | 723.70 | 693.23 | 711.79 | 650K | +2.27% |
| 2026-05-20 | 686.50 | 703.45 | 668.48 | 695.98 | 1.60M | +0.33% |
| 2026-05-19 | 677.20 | 704.66 | 657.38 | 693.66 | 1.00M | -4.40% |
| 2026-05-18 | 785.00 | 785.00 | 707.23 | 725.59 | 444K | -6.26% |
| 2026-05-15 | 780.00 | 794.36 | 759.80 | 774.06 | 527K | -5.58% |
| 2026-05-14 | 832.19 | 839.99 | 800.00 | 819.80 | 524K | -1.86% |
| 2026-05-13 | 856.95 | 859.90 | 804.34 | 835.31 | 470K | -1.40% |
| 2026-05-12 | 874.88 | 878.98 | 795.26 | 847.19 | 656K | -6.03% |
| 2026-05-11 | 835.23 | 901.93 | 810.80 | 901.60 | 689K | +8.22% |
| 2026-05-08 | 804.00 | 839.03 | 783.00 | 833.08 | 618K | +4.49% |
| 2026-05-07 | 835.05 | 845.00 | 759.05 | 797.31 | 1.26M | +27.91% |
| 2026-05-06 | 612.43 | 626.43 | 588.67 | 623.33 | 547K | +4.47% |
| 2026-05-05 | 575.75 | 599.02 | 569.28 | 596.64 | 75K | +5.66% |
| 2026-05-04 | 560.54 | 574.61 | 555.07 | 564.68 | 281K | +1.08% |
| 2026-05-01 | 553.72 | 567.50 | 550.43 | 558.63 | 221K | -0.63% |
| 2026-04-30 | 537.47 | 562.16 | 525.26 | 562.15 | 469K | +6.63% |
| 2026-04-29 | 523.34 | 538.00 | 511.53 | 527.20 | 335K | +2.24% |
| 2026-04-28 | 515.00 | 536.64 | 502.78 | 515.67 | 310K | -5.90% |
| 2026-04-27 | 563.29 | 574.03 | 536.27 | 547.98 | 383K | -3.91% |
| 2026-04-24 | 571.43 | 588.79 | 568.01 | 570.26 | 336K | +2.54% |
| 2026-04-23 | 533.14 | 560.57 | 526.87 | 556.13 | 366K | +6.03% |
| 2026-04-22 | 536.05 | 543.87 | 517.77 | 524.51 | 295K | +0.18% |
| 2026-04-21 | 530.78 | 538.01 | 515.68 | 523.57 | 468K | -0.86% |
| 2026-04-20 | 505.36 | 532.81 | 501.53 | 528.10 | 407K | +4.86% |
| 2026-04-17 | 484.04 | 504.95 | 480.00 | 503.63 | 399K | +7.03% |
| 2026-04-16 | 457.51 | 474.00 | 448.00 | 470.56 | 314K | +3.61% |
| 2026-04-15 | 441.25 | 458.27 | 441.25 | 454.15 | 225K | +1.82% |
| 2026-04-14 | 453.76 | 460.28 | 444.50 | 446.04 | 345K | -0.23% |
| 2026-04-13 | 417.92 | 448.20 | 415.96 | 447.08 | 368K | +6.37% |
| 2026-04-10 | 413.39 | 430.01 | 408.00 | 420.32 | 255K | +3.35% |
| 2026-04-09 | 394.90 | 408.00 | 392.76 | 406.69 | 335K | +2.98% |
Full Stock Analysis
Deep dive into SITM consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SITM — Frequently Asked Questions
Quick answers to the most common questions about buying SITM stock.
How has SITM stock performed recently?
SITM returned +219.5% over the past year, beating its 5-year annualized CAGR of +43.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SITM's all-time high price?
SiTime Corporation reached $901.93 on 2026-05-11. The 52-week high is $901.93. Current 1-year return of +219.5% places the stock closer to historical peaks.
Where can I download SITM historical price data?
This page provides SITM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.