Sitime Stock Price History
SITM Stock | USD 221.44 5.30 2.34% |
If you're considering investing in Sitime Stock, it is important to understand the factors that can impact its price. As of today, the current price of Sitime stands at 221.44, as last reported on the 15th of August 2025, with the highest price reaching 228.49 and the lowest price hitting 214.96 during the day. Sitime appears to be very steady, given 3 months investment horizon. Sitime owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.064, which indicates the firm had a 0.064 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Sitime, which you can use to evaluate the volatility of the company. Please review Sitime's Coefficient Of Variation of 1563.65, risk adjusted performance of 0.0538, and Semi Deviation of 3.74 to confirm if our risk estimates are consistent with your expectations. Sitime Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Sharpe Ratio = 0.064
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | SITM | |||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns |
Estimated Market Risk
3.31 actual daily | 29 71% of assets are more volatile |
Expected Return
0.21 actual daily | 4 96% of assets have higher returns |
Risk-Adjusted Return
0.06 actual daily | 5 95% of assets perform better |
Based on monthly moving average Sitime is performing at about 5% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Sitime by adding it to a well-diversified portfolio.
Sitime Stock Price History Chart
There are several ways to analyze Sitime Stock price data. The simplest method is using a basic Sitime candlestick price chart, which shows Sitime price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest Price | June 24, 2025 | 241.6 |
Lowest Price | July 25, 2025 | 190.16 |
Sitime August 15, 2025 Stock Price Synopsis
Various analyses of Sitime's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Sitime Stock. It can be used to describe the percentage change in the price of Sitime from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Sitime Stock.Sitime Accumulation Distribution | 21,045 | |
Sitime Price Daily Balance Of Power | (0.39) | |
Sitime Price Rate Of Daily Change | 0.98 | |
Sitime Price Action Indicator | (2.94) |
Sitime August 15, 2025 Stock Price Analysis
Sitime Stock Price History Data
The price series of Sitime for the period between Sat, May 17, 2025 and Fri, Aug 15, 2025 has a statistical range of 51.44 with a coefficient of variation of 5.06. The price distribution for the period has arithmetic mean of 207.62. The median price for the last 90 days is 205.9.Open | High | Low | Close | Volume | ||
08/15/2025 | 227.01 | 228.49 | 214.96 | 221.44 | 355,403 | |
08/14/2025 | 219.67 | 228.71 | 213.66 | 226.74 | 523,689 | |
08/13/2025 | 219.60 | 220.99 | 214.64 | 218.24 | 239,419 | |
08/12/2025 | 206.24 | 216.82 | 204.30 | 216.66 | 436,205 | |
08/11/2025 | 199.34 | 209.34 | 199.12 | 203.06 | 324,898 | |
08/08/2025 | 198.06 | 202.15 | 195.75 | 199.57 | 453,521 | |
08/07/2025 | 215.99 | 216.38 | 192.00 | 198.80 | 1,114,163 | |
08/06/2025 | 193.41 | 211.37 | 187.56 | 210.70 | 884,002 | |
08/05/2025 | 201.26 | 204.71 | 193.72 | 197.73 | 228,569 | |
08/04/2025 | 196.20 | 200.36 | 195.38 | 200.36 | 210,917 | |
08/01/2025 | 191.68 | 199.31 | 186.49 | 193.09 | 403,869 | |
07/31/2025 | 194.42 | 204.51 | 194.42 | 202.85 | 522,700 | |
07/30/2025 | 195.73 | 200.92 | 192.19 | 195.38 | 209,574 | |
07/29/2025 | 198.86 | 202.60 | 192.40 | 193.47 | 237,931 | |
07/28/2025 | 198.10 | 198.16 | 192.62 | 194.76 | 243,197 | |
07/25/2025 | 194.01 | 194.17 | 189.00 | 190.16 | 255,006 | |
07/24/2025 | 196.05 | 200.00 | 191.91 | 193.62 | 202,372 | |
07/23/2025 | 197.60 | 197.84 | 189.27 | 197.84 | 277,413 | |
07/22/2025 | 209.68 | 211.49 | 194.50 | 197.95 | 491,983 | |
07/21/2025 | 217.41 | 222.37 | 210.62 | 210.72 | 251,356 | |
07/18/2025 | 214.05 | 216.04 | 208.99 | 215.40 | 267,922 | |
07/17/2025 | 207.55 | 212.90 | 205.55 | 209.22 | 156,036 | |
07/16/2025 | 204.38 | 206.42 | 198.96 | 205.65 | 251,159 | |
07/15/2025 | 209.60 | 213.62 | 203.62 | 204.38 | 297,754 | |
07/14/2025 | 205.80 | 207.80 | 200.00 | 205.77 | 140,376 | |
07/11/2025 | 207.06 | 210.57 | 204.99 | 206.40 | 181,461 | |
07/10/2025 | 211.85 | 212.00 | 204.35 | 209.47 | 133,560 | |
07/09/2025 | 207.16 | 213.00 | 203.88 | 210.57 | 266,682 | |
07/08/2025 | 205.36 | 209.10 | 201.88 | 208.14 | 334,955 | |
07/07/2025 | 209.78 | 210.46 | 202.15 | 202.94 | 229,940 | |
07/03/2025 | 209.87 | 214.13 | 207.11 | 212.84 | 175,189 | |
07/02/2025 | 207.91 | 209.81 | 204.11 | 209.36 | 366,001 | |
07/01/2025 | 210.68 | 213.99 | 201.99 | 206.15 | 640,910 | |
06/30/2025 | 213.98 | 214.94 | 207.89 | 213.08 | 703,273 | |
06/27/2025 | 212.87 | 215.16 | 208.30 | 212.93 | 1,319,246 | |
06/26/2025 | 201.48 | 209.54 | 200.78 | 208.99 | 1,502,457 | |
06/25/2025 | 230.00 | 230.93 | 199.29 | 203.75 | 1,087,772 | |
06/24/2025 | 236.88 | 243.36 | 234.92 | 241.60 | 175,760 | |
06/23/2025 | 226.36 | 232.41 | 222.29 | 232.34 | 208,922 | |
06/20/2025 | 230.00 | 230.71 | 219.32 | 228.30 | 260,639 | |
06/18/2025 | 221.67 | 230.50 | 220.13 | 228.17 | 334,158 | |
06/17/2025 | 217.00 | 223.07 | 217.00 | 220.64 | 179,486 | |
06/16/2025 | 216.27 | 222.14 | 215.07 | 218.48 | 296,437 | |
06/13/2025 | 207.44 | 212.41 | 206.26 | 210.27 | 243,820 | |
06/12/2025 | 209.25 | 218.66 | 204.00 | 214.10 | 216,458 | |
06/11/2025 | 217.98 | 227.71 | 214.40 | 215.60 | 402,115 | |
06/10/2025 | 214.48 | 216.32 | 208.44 | 215.25 | 280,648 | |
06/09/2025 | 209.00 | 216.98 | 207.19 | 213.03 | 277,597 | |
06/06/2025 | 205.11 | 207.43 | 202.98 | 205.84 | 131,266 | |
06/05/2025 | 205.60 | 207.66 | 198.20 | 200.63 | 184,009 | |
06/04/2025 | 207.34 | 209.84 | 202.75 | 202.78 | 203,855 | |
06/03/2025 | 199.97 | 206.39 | 198.09 | 205.49 | 174,532 | |
06/02/2025 | 195.92 | 200.56 | 195.37 | 199.98 | 186,871 | |
05/30/2025 | 193.99 | 197.51 | 187.00 | 196.07 | 314,794 | |
05/29/2025 | 203.67 | 203.67 | 195.65 | 197.08 | 113,843 | |
05/28/2025 | 200.52 | 202.58 | 195.08 | 197.66 | 174,115 | |
05/27/2025 | 202.48 | 207.55 | 198.39 | 200.21 | 255,028 | |
05/23/2025 | 198.00 | 200.15 | 194.88 | 197.59 | 252,207 | |
05/22/2025 | 199.67 | 206.01 | 197.62 | 204.03 | 309,263 | |
05/21/2025 | 203.02 | 209.25 | 198.70 | 201.12 | 194,854 | |
05/20/2025 | 204.42 | 208.75 | 203.04 | 206.54 | 142,285 |
About Sitime Stock history
Sitime investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Sitime is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Sitime will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Sitime stock prices may prove useful in developing a viable investing in Sitime
SiTime Corporation designs, develops, and sells silicon timing systems solutions in Taiwan, Hong Kong, the United States, and internationally. SiTime Corporation was incorporated in 2003 and is headquartered in Santa Clara, California. Sitime Corp operates under Semiconductors classification in the United States and is traded on NASDAQ Exchange. It employs 279 people.
Sitime Stock Technical Analysis
Sitime technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Comparator Now
Portfolio ComparatorCompare the composition, asset allocations and performance of any two portfolios in your account |
All Next | Launch Module |
Sitime Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Sitime's price direction in advance. Along with the technical and fundamental analysis of Sitime Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Sitime to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance | 0.0538 | |||
Jensen Alpha | 0.2907 | |||
Total Risk Alpha | (0.16) | |||
Sortino Ratio | 0.0296 | |||
Treynor Ratio | (0.18) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in Sitime. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as various price indices. To learn how to invest in Sitime Stock, please use our How to Invest in Sitime guide.You can also try the Sign In To Macroaxis module to sign in to explore Macroaxis' wealth optimization platform and fintech modules.
Is Electronic Equipment space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Sitime. If investors know Sitime will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Sitime listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
The market value of Sitime is measured differently than its book value, which is the value of Sitime that is recorded on the company's balance sheet. Investors also form their own opinion of Sitime's value that differs from its market value or its book value, called intrinsic value, which is Sitime's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Sitime's market value can be influenced by many factors that don't directly affect Sitime's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Sitime's value and its price as these two are different measures arrived at by different means. Investors typically determine if Sitime is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Sitime's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.