SiTime Corporation
SITMNASDAQTechnology● Active
$652.39
+$26.71(+4.27%)
Market Cap$17.2B
P/E Ratio—
52W High$901.81
52W Low$186.49
SiTime Corporation（SITM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sitm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$901.81
May 11, 2026
-26.7% from here
5-Year Low5Y
$72.39
Apr 22, 2024
+812.7% from low
IPO Priceadj.
$13.00
Nov 20, 2019
+5.0K% since IPO
1 Year Ago
$213.03
Jun 9, 2025
+210.1% in 1Y
5 Years Ago
$110.54
Jun 8, 2021
+497.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SITM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $651.02 | $669.00 | $632.50 | $662.15 | $662.15 | 246K | +1.71% |
| Jun 5, 2026 | $670.00 | $695.53 | $620.12 | $625.68 | $625.68 | 697K | -6.61% |
| Jun 4, 2026 | $685.00 | $721.35 | $664.00 | $706.98 | $706.98 | 457K | +3.21% |
| Jun 3, 2026 | $722.08 | $722.92 | $675.50 | $712.75 | $712.75 | 614K | -1.29% |
| Jun 2, 2026 | $684.50 | $704.98 | $682.19 | $701.08 | $701.08 | 473K | +2.42% |
| Jun 1, 2026 | $688.89 | $698.00 | $661.82 | $665.01 | $665.01 | 549K | -3.47% |
| May 29, 2026 | $733.57 | $733.57 | $687.70 | $710.20 | $710.20 | 667K | -3.19% |
| May 28, 2026 | $727.30 | $740.00 | $700.34 | $729.51 | $729.51 | 368K | +0.30% |
| May 27, 2026 | $752.91 | $753.47 | $702.72 | $726.21 | $726.21 | 412K | -3.55% |
| May 26, 2026 | $758.00 | $764.48 | $721.30 | $743.12 | $743.12 | 694K | -1.96% |
| May 22, 2026 | $723.05 | $744.50 | $718.00 | $728.56 | $728.56 | 399K | +0.76% |
| May 21, 2026 | $696.27 | $723.70 | $693.11 | $711.79 | $711.79 | 670K | +2.23% |
| May 20, 2026 | $686.51 | $703.45 | $668.48 | $697.00 | $697.00 | 1.6M | +1.53% |
| May 19, 2026 | $677.25 | $704.66 | $657.38 | $693.66 | $693.66 | 1.0M | +2.42% |
| May 18, 2026 | $785.00 | $785.00 | $707.23 | $725.59 | $725.59 | 450K | -7.57% |
| May 15, 2026 | $783.10 | $794.36 | $759.80 | $774.06 | $774.06 | 552K | -1.15% |
| May 14, 2026 | $825.55 | $839.99 | $800.00 | $820.21 | $820.21 | 524K | -0.65% |
| May 13, 2026 | $859.90 | $859.90 | $804.34 | $835.31 | $835.31 | 472K | -2.86% |
| May 12, 2026 | $874.88 | $881.16 | $795.26 | $847.19 | $847.19 | 658K | -3.17% |
| May 11, 2026 | $833.08 | $901.81 | $810.80 | $901.48 | $901.48 | 694K | +8.21% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SITM
Jan 1 → Dec 31 · 6 years2026+81.1%$365.57 → $662.15
+81.1%
2025+63.0%$216.62 → $353.19
+63.0%
2024+77.3%$121.01 → $214.53
+77.3%
2023+16.2%$105.04 → $122.08
+16.2%
2022-65.6%$295.60 → $101.62
-65.6%
2021+163.5%$111.00 → $292.54
+163.5%
Best Year2021 · +163.5%
Worst Year2022 · -65.6%
Positive Years5 / 6
Avg Annual Return+55.9%
6Y Total Return+496.5%
6Y CAGR~+34.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.38+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$313.13+0.00%
Mkt Cap $4.60T
Microsoft Corporation
MSFT
$409.72+0.00%
Mkt Cap $3.04T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$428.73+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.13+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$952.24+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.40+0.00%
Mkt Cap $799.6B
ASML Holding N.V.
ASML
$1,755.66+0.00%
Mkt Cap $676.7B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.05+0.00%
Mkt Cap $558.1BWhat If You Invested in SITM?
If you invested $1,000 in SITM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$50,824
Total Return+4982.4%
CAGR~+75.3% / yr
Profit+$49,824
Based on Nov 20, 2019 · $13.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SiTime Corporation（SITM）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $660.71。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SITM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SITM 历史股价FMP 日线复权 OHLCV