SiTime Corporation (SITM) NASDAQ

591.60

-5.0396(-0.84%)

Updated at May 06 10:27AM

Currency In USD

SITM Historical Return

If you invested $1000 in SiTime Corporation (SITM) since IPO date, it would be worth $45,507.72 as of May 06, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $7,085.03, while $1000 invested 1 year ago would be worth $3,579.6. This corresponds to total returns of 4,450.77%, 608.5%, 257.96%, respectively, with annualized returns of 80.53%, 47.9%, 257.96%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SITM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 05, 2026	575.75	596.64	596.64	599.02	569.29	284,179
May 04, 2026	560.54	564.68	564.68	574.61	555.07	294,178
May 01, 2026	553.72	558.63	558.63	567.5	550.43	225,122
April 30, 2026	537.47	562.15	562.15	562.16	525.26	468,734
April 29, 2026	523.34	527.2	527.2	538	511.53	338,036
April 28, 2026	515	515.67	515.67	536.64	502.78	313,636
April 27, 2026	567.61	547.98	547.98	574.03	536.27	387,350
April 24, 2026	569.99	570.26	570.26	591.13	568.01	345,854
April 23, 2026	533.14	556.13	556.13	560.57	526.87	369,604
April 22, 2026	536.05	524.51	524.51	543.87	518.3	295,385
April 21, 2026	530.78	523.57	523.57	539.99	515.33	467,929
April 20, 2026	505.42	528.1	528.1	532.84	501.53	422,163
April 17, 2026	484.05	503.63	503.63	505	480	441,812
April 16, 2026	457.51	470.56	470.56	474	448	320,194
April 15, 2026	441.25	454.15	454.15	458.27	441.18	234,820
April 14, 2026	452.73	446.04	446.04	460.28	444.5	364,961
April 13, 2026	418.42	447.08	447.08	448.2	415.96	368,015
April 10, 2026	413.23	420.32	420.32	430.02	408	266,610
April 09, 2026	394.9	406.69	406.69	408	392.77	340,522
April 08, 2026	400	394.92	394.92	403.05	379.05	352,645
April 07, 2026	360	371.5	371.5	372.61	355.37	359,549
April 06, 2026	346.14	363.94	363.94	366.43	343.77	411,591
April 02, 2026	331.5	347.05	347.05	351.64	330.13	290,779
April 01, 2026	354.78	354.33	354.33	366.39	349.84	348,611
March 31, 2026	316.48	345.35	345.35	351.28	316.48	543,698
March 30, 2026	331.13	311.23	311.23	333.15	306.62	513,522
March 27, 2026	328.16	327.2	327.2	335.57	319.01	383,868
March 26, 2026	344.48	334.67	334.67	347.73	331.55	281,633
March 25, 2026	359.42	354.5	354.5	375.28	345.79	320,417
March 24, 2026	338.28	354.35	354.35	357.85	337	329,316
March 23, 2026	339.3	346.17	346.17	364.18	336	548,191
March 20, 2026	356.45	325.32	325.32	358.5	322.91	3.54M
March 19, 2026	331.12	356.43	356.43	362.8	328	202,361
March 18, 2026	351.94	343.78	343.78	357.46	343.26	267,669
March 17, 2026	341.58	346	346	352	338.66	241,085
March 16, 2026	338.28	341.69	341.69	355	338.24	311,954
March 13, 2026	333.39	326.13	326.13	342.94	321.87	261,239
March 12, 2026	341.12	322.88	322.88	346.67	310.85	444,991
March 11, 2026	353.51	350.93	350.93	364.49	348.6	250,411
March 10, 2026	356.5	355.3	355.3	373.24	354	350,295
March 09, 2026	316.24	356.34	356.34	357.53	305.21	770,284
March 06, 2026	343.22	327.35	327.35	353.94	325.1	541,053
March 05, 2026	377.19	356.09	356.09	391.84	351.82	506,282
March 04, 2026	408.56	383.47	383.47	417.71	380.11	412,037
March 03, 2026	418.59	406.41	406.41	421.29	395.48	432,756
March 02, 2026	390.06	440.8	440.8	441.49	390.06	350,737
February 27, 2026	391.4	397.88	397.88	399.17	383.04	406,408
February 26, 2026	419.37	397.86	397.86	419.37	385	308,100
February 25, 2026	406.5	418.17	418.17	426.75	406.25	358,758
February 24, 2026	400.15	404.79	404.79	410.99	395	247,451
February 23, 2026	411.35	396.01	396.01	411.35	388	236,566
February 20, 2026	395.31	406.97	406.97	418	393.52	254,300
February 19, 2026	404.74	396.57	396.57	410.85	389.21	271,040
February 18, 2026	414.55	410.72	410.72	428.35	403.97	271,600
February 17, 2026	413.08	414.05	414.05	420.77	392.95	253,812
February 13, 2026	414.53	420.23	420.23	431	410.4	437,443
February 12, 2026	446.5	423.2	423.2	446.96	416.01	383,337
February 11, 2026	420	436.28	436.28	437.39	414.66	235,955
February 10, 2026	420.36	413.76	413.76	429.28	410.43	342,142
February 09, 2026	419	417.36	417.36	433.83	415	350,696