$SITM: SiTime Corporation - Common Stock
2025-06-11 SITM 2025-06-11 06:02:53 220.70 195.01 1.09% SITM 2025-06-11 08:02:57 220.70 215.25 1.09% SITM 2025-06-11 09:02:06 220.70 216.33 1.09% SITM 2025-06-11 10:03:00 219.83 219.10 2.09% SITM 2025-06-11 11:02:07 227.31 226.63 5.52% SITM 2025-06-11 12:02:53 221.12 219.37 2.14% SITM 2025-06-11 13:02:05 216.63 215.65 0.25% SITM 2025-06-11 14:02:54 220.87 220.52 2.51% SITM 2025-06-11 15:02:04 217.94 217.42 1.22% SITM 2025-06-11 16:02:52 230.00 214.35 0.16% SITM 2025-06-11 17:01:59 230.00 211.00 0.16% SITM 2025-06-11 18:02:49 230.00 211.00 0.74% SITM 2025-06-11 19:02:04 230.00 211.00 -0.11% SITM 2025-06-11 20:02:48 0.00 0.00 -0.11% 2025-06-12 SITM 2025-06-12 05:02:08 228.00 195.01 -0.11% SITM 2025-06-12 08:03:01 228.00 198.00 -0.11% SITM 2025-06-12 10:02:57 214.74 213.87 -0.77% SITM 2025-06-12 11:02:06 216.11 215.30 0.05% SITM 2025-06-12 12:03:00 216.27 215.19 -0.03% SITM 2025-06-12 13:02:04 215.83 215.15 -0.08% SITM 2025-06-12 14:02:54 216.52 215.81 0.20% SITM 2025-06-12 15:02:05 216.27 215.48 0.25% SITM 2025-06-12 16:02:50 218.00 205.98 -0.70% SITM 2025-06-12 17:02:05 216.04 205.98 -0.70% SITM 2025-06-12 20:02:51 0.00 0.00 -0.70% 2025-06-13 SITM 2025-06-13 05:18:34 229.84 159.15 -0.70% SITM 2025-06-13 12:02:54 211.70 211.11 -1.17% SITM 2025-06-13 13:02:08 212.45 211.93 -0.99% SITM 2025-06-13 14:02:58 212.12 211.43 -1.07% SITM 2025-06-13 15:02:09 210.58 209.94 -1.67% SITM 2025-06-13 16:03:00 306.99 108.00 -1.77% SITM 2025-06-13 17:02:03 236.63 182.90 -1.78% SITM 2025-06-13 20:02:58 0.00 0.00 -1.78% 2025-06-16 SITM 2025-06-16 05:02:08 227.99 160.03 -1.78% SITM 2025-06-16 07:02:08 247.49 198.00 -1.78% SITM 2025-06-16 09:02:08 247.49 198.00 2.88% SITM 2025-06-16 10:03:04 218.31 217.31 3.52% SITM 2025-06-16 11:02:05 221.26 220.47 4.89% SITM 2025-06-16 12:02:54 218.20 216.80 3.58% SITM 2025-06-16 13:02:07 218.84 217.98 3.81% SITM 2025-06-16 14:02:57 218.75 218.20 3.86% SITM 2025-06-16 15:02:05 218.08 217.41 3.52% SITM 2025-06-16 16:02:54 225.00 198.00 3.84% SITM 2025-06-16 17:02:01 225.00 198.00 3.91% SITM 2025-06-16 20:02:49 0.00 0.00 3.91% 2025-06-17 SITM 2025-06-17 05:02:33 227.99 160.03 3.91% SITM 2025-06-17 07:02:06 247.49 182.90 3.91% SITM 2025-06-17 08:02:52 227.99 200.01 -2.97% SITM 2025-06-17 09:01:59 219.19 200.01 -2.97% SITM 2025-06-17 10:02:54 222.85 220.97 2.04% SITM 2025-06-17 11:02:02 222.66 222.15 1.84% SITM 2025-06-17 12:02:55 221.59 221.02 1.34% SITM 2025-06-17 13:02:05 221.69 221.31 1.50% SITM 2025-06-17 14:02:54 219.12 218.51 0.23% SITM 2025-06-17 15:02:08 219.87 219.40 0.67% SITM 2025-06-17 16:02:51 245.00 198.00 1.03% SITM 2025-06-17 17:02:00 245.00 206.20 0.99% SITM 2025-06-17 20:02:53 0.00 0.00 0.99% 2025-06-18 SITM 2025-06-18 05:02:11 350.81 210.76 0.99% SITM 2025-06-18 07:02:09 269.99 210.76 0.99% SITM 2025-06-18 08:02:55 293.08 210.76 0.99% SITM 2025-06-18 10:02:55 226.59 225.74 2.50% SITM 2025-06-18 11:02:11 230.29 229.88 4.37% SITM 2025-06-18 12:02:52 229.34 228.53 3.86% SITM 2025-06-18 13:02:05 227.38 226.19 2.87% SITM 2025-06-18 14:02:55 229.21 228.21 3.66% SITM 2025-06-18 15:02:11 226.49 225.86 2.59% SITM 2025-06-18 16:03:01 230.99 220.70 3.45% SITM 2025-06-18 17:02:05 229.00 220.70 3.42% SITM 2025-06-18 18:02:51 229.00 226.90 3.42% SITM 2025-06-18 19:02:08 228.99 226.78 3.42% SITM 2025-06-18 20:02:56 0.00 0.00 3.42% 2025-06-20 SITM 2025-06-20 05:01:59 246.99 222.51 3.42% SITM 2025-06-20 07:02:07 250.13 222.50 3.42% SITM 2025-06-20 08:02:51 246.99 222.51 3.42% SITM 2025-06-20 09:02:02 246.99 228.50 3.42% SITM 2025-06-20 10:02:56 228.21 227.73 -0.10% SITM 2025-06-20 11:02:05 221.79 220.65 -3.07% SITM 2025-06-20 12:02:52 225.30 224.53 -1.42% SITM 2025-06-20 13:02:02 226.59 225.88 -0.91% SITM 2025-06-20 14:02:56 226.21 225.54 -0.89% SITM 2025-06-20 15:02:02 226.71 226.32 -0.78% SITM 2025-06-20 16:16:07 235.00 199.00 0.15% SITM 2025-06-20 17:15:18 235.00 205.77 0.14% SITM 2025-06-20 20:02:45 0.00 0.00 0.14% 2025-06-23 SITM 2025-06-23 05:01:57 246.99 220.91 0.14% SITM 2025-06-23 07:01:59 228.30 220.91 0.14% SITM 2025-06-23 09:11:21 228.30 220.91 -0.01% SITM 2025-06-23 10:05:12 231.37 229.11 1.19% SITM 2025-06-23 11:02:41 229.84 228.70 0.57% SITM 2025-06-23 12:02:14 230.00 229.09 0.53% SITM 2025-06-23 13:02:41 226.07 224.52 -1.42% SITM 2025-06-23 14:02:18 230.71 230.21 0.95% SITM 2025-06-23 15:02:38 231.88 231.52 1.53% SITM 2025-06-23 16:02:17 242.00 204.63 1.77% SITM 2025-06-23 17:02:36 233.00 209.71 1.77% SITM 2025-06-23 18:02:14 232.98 231.11 2.05% SITM 2025-06-23 19:02:34 268.11 233.00 2.06% SITM 2025-06-23 20:02:12 0.00 0.00 2.06% 2025-06-24 SITM 2025-06-24 05:02:07 369.42 235.00 2.06% SITM 2025-06-24 07:02:15 322.53 235.00 2.06% SITM 2025-06-24 08:02:46 322.53 220.72 1.17% SITM 2025-06-24 09:02:07 238.00 220.72 1.21% SITM 2025-06-24 10:02:46 239.80 238.09 2.93% SITM 2025-06-24 11:02:11 240.49 239.63 3.39% SITM 2025-06-24 12:02:46 241.50 240.54 3.83% SITM 2025-06-24 13:02:18 242.09 241.32 4.18% SITM 2025-06-24 14:02:47 241.05 240.57 3.68% SITM 2025-06-24 15:02:08 240.44 240.04 3.54% SITM 2025-06-24 16:02:50 243.50 230.21 4.06% SITM 2025-06-24 17:02:12 240.00 230.21 0.28% SITM 2025-06-24 18:02:47 237.90 233.00 0.28% SITM 2025-06-24 19:02:11 236.80 233.00 0.28% SITM 2025-06-24 20:02:39 0.00 0.00 0.28% 2025-06-25 SITM 2025-06-25 05:02:11 237.88 230.00 -2.15% SITM 2025-06-25 06:02:43 256.28 208.52 -2.84% SITM 2025-06-25 07:02:07 235.00 233.00 -2.84% SITM 2025-06-25 08:02:47 233.75 233.00 -3.37% SITM 2025-06-25 09:02:11 233.00 228.25 -4.99% SITM 2025-06-25 10:02:53 209.27 207.96 -14.20% SITM 2025-06-25 11:02:15 206.00 205.02 -15.55% SITM 2025-06-25 12:02:52 205.74 205.00 -15.48% SITM 2025-06-25 13:02:12 208.06 207.06 -14.43% SITM 2025-06-25 14:02:49 205.15 204.50 -15.91% SITM 2025-06-25 15:02:09 209.53 208.93 -13.82% SITM 2025-06-25 16:02:46 217.00 200.63 -16.29% SITM 2025-06-25 17:02:10 217.00 202.70 -15.66% SITM 2025-06-25 18:02:45 204.75 202.70 -15.36% SITM 2025-06-25 19:02:17 203.95 202.70 -15.58% SITM 2025-06-25 20:02:42 0.00 0.00 -15.58% 2025-06-26 SITM 2025-06-26 04:02:58 0.00 201.00 -15.58% SITM 2025-06-26 05:02:12 222.52 201.00 -15.58% SITM 2025-06-26 06:02:50 204.87 203.70 0.27% SITM 2025-06-26 07:02:14 204.87 203.60 -0.02% SITM 2025-06-26 08:02:50 221.50 202.98 0.02% SITM 2025-06-26 09:02:13 200.35 200.00 -1.41% SITM 2025-06-26 10:02:51 206.25 204.63 0.72% SITM 2025-06-26 11:02:08 208.75 208.57 2.01% SITM 2025-06-26 12:02:53 206.62 206.21 1.18% SITM 2025-06-26 13:02:13 206.87 206.53 1.19% SITM 2025-06-26 14:02:51 206.29 206.01 1.03% SITM 2025-06-26 15:02:08 208.13 207.84 1.78% SITM 2025-06-26 16:02:47 216.65 200.07 2.17% SITM 2025-06-26 17:02:06 216.65 208.62 2.40% SITM 2025-06-26 17:03:59 8-K Sec report https://www.sec.gov/Archives/edgar/data/1451809/000119312525149107/0001193125-25-149107-index.htm 8-K - SITIME Corp (0001451809) (Filer) SITM 2025-06-26 20:02:50 0.00 0.00 2.40% 2025-06-27 SITM 2025-06-27 05:00:48 216.64 208.62 2.40% SITM 2025-06-27 09:00:43 210.00 208.62 0.98% SITM 2025-06-27 10:00:52 212.00 211.13 1.41% SITM 2025-06-27 11:00:44 212.36 211.42 1.47% SITM 2025-06-27 12:00:51 214.23 213.30 2.55% SITM 2025-06-27 13:00:42 214.06 213.54 2.42% SITM 2025-06-27 14:00:50 214.09 213.68 2.49% SITM 2025-06-27 15:00:54 208.84 208.55 -0.12% SITM 2025-06-27 16:00:50 213.11 212.79 1.95% SITM 2025-06-27 17:00:41 214.42 206.00 2.02% SITM 2025-06-27 18:00:41 214.42 201.28 2.02% SITM 2025-06-27 21:00:41 0.00 0.00 2.02% 2025-06-30 SITM 2025-06-30 05:00:46 216.87 85.18 2.02% SITM 2025-06-30 08:00:51 216.87 200.41 2.02% SITM 2025-06-30 09:00:47 216.88 213.00 2.02% SITM 2025-06-30 10:00:49 211.97 210.02 -0.85% SITM 2025-06-30 11:00:44 210.71 210.15 -1.19% SITM 2025-06-30 12:00:47 210.85 210.07 -1.20% SITM 2025-06-30 13:00:45 210.64 209.74 -1.24% SITM 2025-06-30 14:00:56 212.94 212.60 -0.10% SITM 2025-06-30 15:00:44 211.27 210.96 -0.83% SITM 2025-06-30 16:00:56 213.34 213.10 0.24% SITM 2025-06-30 17:00:47 216.12 200.00 0.08% SITM 2025-06-30 18:00:59 214.05 211.69 0.08% SITM 2025-06-30 19:00:40 213.98 211.63 0.08% SITM 2025-06-30 20:00:49 214.20 211.84 0.08% SITM 2025-06-30 21:00:40 0.00 0.00 0.08% 2025-07-01 SITM 2025-07-01 05:00:46 216.11 85.24 0.08% SITM 2025-07-01 07:00:44 216.11 212.92 0.08% SITM 2025-07-01 08:00:53 216.12 202.11 -0.07% SITM 2025-07-01 09:00:46 214.00 202.11 -0.64% SITM 2025-07-01 10:00:46 213.64 211.37 -0.07% SITM 2025-07-01 11:00:45 206.79 206.37 -3.09% SITM 2025-07-01 12:00:48 206.63 205.95 -3.20% SITM 2025-07-01 13:00:46 211.93 211.23 -0.70% SITM 2025-07-01 14:00:58 207.89 207.65 -2.52% SITM 2025-07-01 15:00:47 207.28 206.88 -2.84% SITM 2025-07-01 16:00:50 206.43 206.20 -3.23% SITM 2025-07-01 17:00:48 212.89 201.00 -3.25% SITM 2025-07-01 18:00:49 207.24 204.92 -3.25% SITM 2025-07-01 19:00:48 207.41 205.09 -3.25% SITM 2025-07-01 21:00:42 0.00 0.00 -3.25% 2025-07-02 SITM 2025-07-02 05:00:47 216.11 201.01 -3.25% SITM 2025-07-02 08:00:52 212.88 201.01 -3.25% SITM 2025-07-02 10:00:51 207.52 205.54 -0.20% SITM 2025-07-02 11:00:42 208.65 207.84 1.02% SITM 2025-07-02 12:00:49 207.78 207.17 0.56% SITM 2025-07-02 13:00:46 207.76 207.23 0.56% SITM 2025-07-02 14:00:57 206.98 206.44 0.29% SITM 2025-07-02 15:00:43 207.34 206.86 0.46% SITM 2025-07-02 16:00:51 209.59 209.38 1.61% SITM 2025-07-02 17:00:51 214.88 206.00 1.56% SITM 2025-07-02 18:00:52 214.88 208.24 1.03% SITM 2025-07-02 19:00:49 214.88 208.20 1.03% SITM 2025-07-02 21:00:55 0.00 0.00 1.03% 2025-07-03 SITM 2025-07-03 05:00:48 216.11 191.01 1.03% SITM 2025-07-03 08:00:59 211.87 188.39 1.03% SITM 2025-07-03 09:00:51 211.87 206.01 1.22% SITM 2025-07-03 10:00:53 210.69 207.94 -0.44% SITM 2025-07-03 11:00:49 211.47 210.89 0.84% SITM 2025-07-03 12:00:51 213.03 212.76 1.77% SITM 2025-07-03 13:00:45 212.89 212.49 1.70% SITM 2025-07-03 14:00:47 215.49 209.02 1.66% SITM 2025-07-03 18:00:50 0.00 0.00 1.66% 2025-07-07 SITM 2025-07-07 05:00:55 216.11 195.00 1.66% SITM 2025-07-07 08:00:52 215.73 195.00 1.66% SITM 2025-07-07 09:00:56 211.70 195.54 -1.28% SITM 2025-07-07 10:00:57 209.15 208.50 -1.94% SITM 2025-07-07 11:00:56 206.14 205.48 -3.50% SITM 2025-07-07 12:00:50 205.33 204.73 -3.63% SITM 2025-07-07 13:00:42 204.25 203.92 -4.15% SITM 2025-07-07 14:00:51 204.20 203.71 -4.30% SITM 2025-07-07 15:00:40 202.68 202.31 -4.90% SITM 2025-07-07 16:00:51 202.94 202.68 -4.70% SITM 2025-07-07 17:00:50 212.12 201.28 -4.60% SITM 2025-07-07 18:00:54 212.12 201.28 -0.34% SITM 2025-07-07 20:00:49 212.12 204.00 -0.34% SITM 2025-07-07 21:00:43 0.00 0.00 -0.34% 2025-07-08 SITM 2025-07-08 05:00:53 216.11 191.01 -0.34% SITM 2025-07-08 06:00:56 216.11 202.00 -0.34% SITM 2025-07-08 08:00:49 211.93 202.00 0.09% SITM 2025-07-08 09:00:47 211.00 202.00 0.09% SITM 2025-07-08 10:00:48 204.71 203.69 0.62% SITM 2025-07-08 11:00:44 205.71 205.17 1.26% SITM 2025-07-08 12:00:48 205.34 204.95 1.13% SITM 2025-07-08 13:00:47 205.53 205.11 1.18% SITM 2025-07-08 14:00:49 209.07 208.66 2.76% SITM 2025-07-08 15:00:49 207.67 207.37 2.21% SITM 2025-07-08 16:00:53 208.17 207.85 2.38% SITM 2025-07-08 17:00:53 234.59 204.12 1.76% SITM 2025-07-08 18:00:56 234.59 202.11 1.76% SITM 2025-07-08 21:00:50 0.00 0.00 1.76% 2025-07-09 SITM 2025-07-09 05:00:47 216.11 191.01 1.76% SITM 2025-07-09 08:00:52 210.00 184.83 1.76% SITM 2025-07-09 09:00:47 216.11 202.12 1.76% SITM 2025-07-09 10:00:51 212.84 211.84 2.15% SITM 2025-07-09 11:00:47 205.39 203.69 -1.86% SITM 2025-07-09 12:00:51 205.99 205.31 -1.27% SITM 2025-07-09 13:00:47 206.53 206.03 -0.89% SITM 2025-07-09 14:00:52 209.24 209.03 0.49% SITM 2025-07-09 15:00:45 209.96 209.12 0.68% SITM 2025-07-09 16:00:55 211.18 210.82 1.46% SITM 2025-07-09 17:00:49 212.80 206.48 0.86% SITM 2025-07-09 18:00:50 212.80 184.83 0.86% SITM 2025-07-09 21:00:46 0.00 0.00 0.86% 2025-07-10 SITM 2025-07-10 05:00:57 234.59 174.67 0.86% SITM 2025-07-10 08:00:54 234.59 184.83 0.86% SITM 2025-07-10 09:00:54 230.12 184.83 0.86% SITM 2025-07-10 10:00:52 208.61 206.24 -1.33% SITM 2025-07-10 11:00:48 207.61 206.18 -1.55% SITM 2025-07-10 12:00:46 209.78 209.09 -0.49% SITM 2025-07-10 13:00:46 209.00 208.54 -0.86% SITM 2025-07-10 14:00:52 210.39 210.08 -0.22% SITM 2025-07-10 15:00:47 209.94 209.64 -0.37% SITM 2025-07-10 16:00:54 209.92 209.46 -0.47% SITM 2025-07-10 17:00:51 213.00 205.41 -0.52% SITM 2025-07-10 18:00:57 213.00 205.00 -0.52% SITM 2025-07-10 21:00:48 0.00 0.00 -0.52% 2025-07-11 SITM 2025-07-11 05:02:15 213.07 191.01 -0.52%