SiTime Corporation (SITM) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -41.4%
- 3M
- -39.4%
- YTD
- +12.7%
- 1Y
- +22.7%
- 3Y
- +56.6%
- 5Y
- +7.4%
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
- +65.5%
SITM Stock Price Trajectory (2019–2026)
As of November 7, 2026, SiTime Corporation (SITM) trades at $416.92, representing a +22.7% return over the past year. The stock has delivered a +43.1% total return over five years (+7.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $901.81 on May 11, 2026. From this peak, SITM has corrected -53.8%, currently trading 24% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers FORM (+49.6% 1Y), MTSI (+26.4% 1Y), and POWI (+10.2% 1Y), SITM has underperformed the peer group average. Compare SITM vs FORM →
SITM Historical Price Data · from 2019
Rows 1–50 of 1,750| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 407.10 | 422.58 | 378.08 | 416.92 | 1.64M | +17.44% |
| 2026-11-05 | 395.00 | 398.00 | 335.01 | 355.00 | 3.01M | -11.97% |
| 2026-11-04 | 437.46 | 446.30 | 393.72 | 403.27 | 1.39M | -9.35% |
| 2026-11-03 | 438.53 | 458.84 | 432.95 | 444.88 | 1.01M | +6.46% |
| 2026-11-02 | 454.55 | 465.19 | 414.82 | 417.90 | 813K | -6.52% |
| 2026-10-30 | 450.00 | 462.97 | 428.50 | 447.06 | 676K | -8.40% |
| 2026-10-29 | 491.40 | 498.93 | 482.09 | 488.08 | 311K | -2.61% |
| 2026-10-28 | 498.65 | 506.70 | 487.84 | 501.18 | 342K | +2.09% |
| 2026-10-27 | 479.00 | 492.11 | 470.11 | 490.94 | 472K | +5.65% |
| 2026-10-26 | 460.23 | 475.75 | 451.26 | 464.70 | 475K | +0.97% |
| 2026-10-23 | 459.99 | 469.50 | 445.10 | 460.22 | 469K | -0.54% |
| 2026-10-22 | 478.00 | 494.20 | 453.06 | 462.72 | 615K | -9.13% |
| 2026-10-21 | 515.00 | 522.50 | 504.30 | 509.20 | 381K | +2.43% |
| 2026-10-20 | 485.79 | 505.88 | 469.35 | 497.11 | 409K | +0.27% |
| 2026-10-19 | 497.87 | 508.99 | 477.85 | 495.75 | 857K | +5.00% |
| 2026-10-16 | 491.14 | 493.62 | 469.00 | 472.14 | 630K | -5.87% |
| 2026-10-15 | 496.21 | 501.81 | 472.38 | 501.59 | 1.11M | -4.45% |
| 2026-10-14 | 560.90 | 567.07 | 516.51 | 524.93 | 699K | -9.44% |
| 2026-10-13 | 552.00 | 582.27 | 537.87 | 579.66 | 550K | +1.68% |
| 2026-10-12 | 591.00 | 591.90 | 563.80 | 570.07 | 473K | -6.91% |
| 2026-10-09 | 656.68 | 659.66 | 600.63 | 612.37 | 385K | -5.07% |
| 2026-10-08 | 652.66 | 670.11 | 629.00 | 645.06 | 362K | -3.02% |
| 2026-10-07 | 686.60 | 693.90 | 664.03 | 665.16 | 340K | -6.46% |
| 2026-10-06 | 720.69 | 731.49 | 702.60 | 711.06 | 249K | +0.14% |
| 2026-10-05 | 713.52 | 724.00 | 700.08 | 710.04 | 259K | +0.08% |
| 2026-10-02 | 701.05 | 724.33 | 698.11 | 709.44 | 419K | +4.50% |
| 2026-10-01 | 655.00 | 695.54 | 642.03 | 678.87 | 418K | +4.12% |
| 2026-09-30 | 657.57 | 658.88 | 640.29 | 652.03 | 417K | +0.09% |
| 2026-09-29 | 672.81 | 672.81 | 646.00 | 651.43 | 346K | -0.79% |
| 2026-09-28 | 660.69 | 666.34 | 634.88 | 656.65 | 335K | -0.85% |
| 2026-09-25 | 650.00 | 669.86 | 638.63 | 662.27 | 502K | +2.96% |
| 2026-09-24 | 590.58 | 645.39 | 578.53 | 643.24 | 451K | +5.64% |
| 2026-09-23 | 627.40 | 627.96 | 593.68 | 608.91 | 341K | -3.91% |
| 2026-09-22 | 622.45 | 635.01 | 621.02 | 633.72 | 524K | -0.72% |
| 2026-09-21 | 629.90 | 644.97 | 615.00 | 638.32 | 716K | +3.92% |
| 2026-09-18 | 616.53 | 619.99 | 601.21 | 614.27 | 1.06M | +2.62% |
| 2026-09-17 | 580.16 | 607.97 | 569.75 | 598.60 | 662K | +9.05% |
| 2026-09-16 | 560.32 | 566.71 | 539.54 | 548.90 | 507K | -0.27% |
| 2026-09-15 | 568.86 | 574.44 | 540.78 | 550.39 | 411K | -1.43% |
| 2026-09-14 | 595.00 | 595.00 | 554.14 | 558.35 | 519K | -12.16% |
| 2026-09-11 | 614.88 | 645.00 | 607.82 | 635.66 | 380K | +5.54% |
| 2026-09-10 | 574.32 | 622.83 | 566.00 | 602.27 | 590K | +2.10% |
| 2026-09-09 | 592.96 | 614.19 | 588.01 | 589.87 | 388K | -1.52% |
| 2026-09-08 | 628.50 | 641.00 | 597.57 | 598.95 | 315K | -2.15% |
| 2026-09-04 | 587.43 | 613.97 | 583.00 | 612.09 | 299K | +6.55% |
| 2026-09-03 | 567.83 | 581.51 | 552.23 | 574.47 | 254K | +0.99% |
| 2026-09-02 | 552.75 | 571.53 | 544.42 | 568.82 | 435K | +2.91% |
| 2026-09-01 | 552.00 | 558.94 | 536.11 | 552.75 | 315K | -2.24% |
| 2026-08-31 | 562.10 | 573.78 | 554.00 | 565.42 | 313K | +1.36% |
| 2026-08-28 | 588.94 | 599.00 | 556.72 | 557.86 | 340K | -7.01% |
SITM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +22.7% over the past year, beating its 5-year annualized CAGR of +7.4%. The stock trades below its 200-day moving average, confirming the uptrend.
What is SITM's all-time high price?
SiTime Corporation reached $901.81 on 2026-05-11. The 52-week high is $901.81. Current 1-year return of +22.7% 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.