SiTime Corporation (SITM) NASDAQ
735.85
+7.29(+1.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
735.85
+7.29(+1.00%)
Currency In USD
If you invested $1000 in SiTime Corporation (SITM) since IPO date, it would be worth $56,603.85 as of May 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $7,399.94, while $1000 invested 1 year ago would be worth $3,675.39. This corresponds to total returns of 5,560.38%, 639.99%, 267.54%, respectively, with annualized returns of 85.75%, 49.19%, 267.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |