SiTime Corporation (SITM) NASDAQ

Currency In USD

SITM Historical Return

If you invested $1000 in SiTime Corporation (SITM) since IPO date, it would be worth $46,281.54 as of July 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,932.45, while $1000 invested 1 year ago would be worth $2,964.72. This corresponds to total returns of 4,528.15%, 393.24%, 196.47%, respectively, with annualized returns of 78.36%, 37.6%, 196.47%.

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
July 02, 2026	703.11	601.66	601.66	709.88	586.15	850,559
July 01, 2026	727.5	703.84	703.84	733	695	297,603
June 30, 2026	710.47	745.56	745.56	757.8	707.49	535,549
June 29, 2026	675.47	710.47	710.47	712.81	642.24	517,818
June 26, 2026	653.89	672.19	672.19	690	625.84	3.54M
June 25, 2026	737.28	675.7	675.7	741.83	672.54	554,365
June 24, 2026	712.4	692.47	692.47	728.47	681.36	542,134
June 23, 2026	693.78	706.9	706.9	725.71	687.01	417,160
June 22, 2026	736.35	753.12	753.12	755.52	718.29	783,276
June 18, 2026	707.5	729.04	729.04	732.09	689.76	669,053
June 17, 2026	700.11	677.21	677.21	707.8	672.46	393,657
June 16, 2026	759.64	684.86	684.86	759.64	683.29	499,846
June 15, 2026	750	742.46	742.46	769.47	728.45	581,941
June 12, 2026	727.38	729.89	729.89	742.96	715.72	432,400
June 11, 2026	686.3	721.24	721.24	723.2	674	486,633
June 10, 2026	656.02	664.23	664.23	694	647.56	487,929
June 09, 2026	682.91	659.52	659.52	692.3	609.15	540,693
June 08, 2026	656.36	664.28	664.28	668.78	632.5	429,737
June 05, 2026	670	625.68	625.68	695.53	620.12	694,349
June 04, 2026	685	706.98	706.98	721.35	664	454,570
June 03, 2026	722.08	712.75	712.75	722.92	675.5	605,040
June 02, 2026	684.5	701.08	701.08	704.98	682.19	468,488
June 01, 2026	688.89	665.01	665.01	698	661.82	545,389
May 29, 2026	733.57	710.2	710.2	733.57	687.7	665,312
May 28, 2026	727.3	729.51	729.51	740	700.34	367,041
May 27, 2026	752.91	726.21	726.21	753.47	702.72	411,984
May 26, 2026	758	743.12	743.12	764.48	721.3	692,869
May 22, 2026	723.05	728.56	728.56	744.5	723.05	398,439
May 21, 2026	696.27	711.79	711.79	723.7	693.11	668,468
May 20, 2026	686.51	697	697	703.45	668.48	1.61M
May 19, 2026	677.25	693.66	693.66	704.66	657.38	1.03M
May 18, 2026	785	725.59	725.59	785	707.23	444,430
May 15, 2026	783.1	774.06	774.06	794.36	759.8	551,379
May 14, 2026	825.55	820.21	820.21	839.99	800	524,008
May 13, 2026	859.9	835.31	835.31	859.9	804.34	471,521
May 12, 2026	874.88	847.19	847.19	881.16	795.26	656,606
May 11, 2026	833.08	901.48	901.48	901.81	810.8	692,547
May 08, 2026	803	833.08	833.08	839.03	783	632,790
May 07, 2026	835.05	797.31	797.31	845	759.05	1.26M
May 06, 2026	612.53	623.33	623.33	627	588.67	603,301
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